Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.21	26.95	26.11	26.82	199,264	+0.66(+2.53%)
Aug 30, 2005	25.38	26.23	25.38	26.16	146,971	+0.59(+2.31%)
Aug 29, 2005	25.68	25.70	25.34	25.57	258,272	-0.11(-0.42%)
Aug 26, 2005	26.11	26.12	25.59	25.68	111,852	-0.53(-2.01%)
Aug 25, 2005	26.15	26.29	26.02	26.21	84,659	+0.01(+0.03%)
Aug 24, 2005	26.04	26.48	25.86	26.20	149,283	+0.14(+0.52%)
Aug 23, 2005	26.33	26.34	25.82	26.06	107,228	-0.27(-1.03%)
Aug 22, 2005	25.98	26.34	25.98	26.33	97,100	+0.30(+1.15%)
Aug 19, 2005	26.04	26.21	25.98	26.03	57,687	-0.03(-0.10%)
Aug 18, 2005	25.98	26.12	25.57	26.06	204,438	-0.10(-0.38%)
Aug 17, 2005	26.06	26.34	25.81	26.16	172,181	+0.10(+0.38%)
Aug 16, 2005	26.01	26.16	25.80	26.06	179,998	-0.03(-0.10%)
Aug 15, 2005	26.25	26.36	25.74	26.09	129,246	-0.08(-0.31%)
Aug 12, 2005	26.24	26.33	25.62	26.17	169,209	-0.08(-0.31%)
Aug 11, 2005	26.16	26.34	26.01	26.25	321,464	-0.02(-0.07%)
Aug 10, 2005	26.31	26.42	26.07	26.27	317,831	-0.07(-0.28%)
Aug 09, 2005	26.35	26.50	26.08	26.34	189,686	-0.01(-0.03%)
Aug 08, 2005	26.36	26.43	25.98	26.35	219,300	-0.01(-0.03%)
Aug 05, 2005	26.65	26.65	26.09	26.36	169,649	-0.37(-1.39%)
Aug 04, 2005	26.66	26.75	26.44	26.73	147,301	-0.09(-0.34%)
Aug 03, 2005	26.61	26.85	26.48	26.82	107,558	+0.03(+0.10%)
Aug 02, 2005	26.49	26.80	26.43	26.80	158,750	+0.25(+0.92%)
Aug 01, 2005	26.43	26.80	26.34	26.55	175,484	+0.05(+0.17%)
Jul 29, 2005	26.52	26.70	26.29	26.51	134,530	-0.15(-0.55%)
Jul 28, 2005	26.06	26.66	25.98	26.65	148,072	+0.58(+2.23%)
Jul 27, 2005	25.43	26.07	25.43	26.07	144,328	+0.61(+2.39%)
Jul 26, 2005	25.48	25.60	25.37	25.46	254,639	+0.01(+0.04%)
Jul 25, 2005	25.52	25.87	25.35	25.45	280,951	-0.22(-0.85%)
Jul 22, 2005	25.18	25.67	25.07	25.67	292,180	+0.41(+1.62%)
Jul 21, 2005	25.12	25.33	24.62	25.26	334,125	+0.10(+0.40%)
Jul 20, 2005	24.93	25.32	24.81	25.16	199,374	-0.02(-0.07%)
Jul 19, 2005	24.37	25.26	24.34	25.18	233,502	+0.84(+3.47%)
Jul 18, 2005	24.23	24.59	24.11	24.33	159,191	+0.01(+0.04%)
Jul 15, 2005	23.71	24.63	23.71	24.33	266,529	+0.50(+2.10%)
Jul 14, 2005	23.76	24.06	23.58	23.83	443,445	-0.30(-1.24%)
Jul 13, 2005	23.76	24.16	23.64	24.13	227,447	+0.32(+1.34%)
Jul 12, 2005	23.68	24.07	23.60	23.81	242,089	+0.05(+0.23%)
Jul 11, 2005	23.14	23.81	23.10	23.75	242,089	+0.45(+1.95%)
Jul 08, 2005	22.92	23.45	22.72	23.30	348,767	+0.34(+1.46%)
Jul 07, 2005	22.53	23.02	22.46	22.96	597,352	+0.12(+0.52%)
Jul 06, 2005	22.62	23.41	22.55	22.84	393,134	-0.84(-3.57%)
Jul 05, 2005	23.16	23.69	23.16	23.69	175,704	+0.44(+1.88%)
Jul 01, 2005	23.34	23.34	22.91	23.25	141,576	-0.08(-0.35%)
Jun 30, 2005	23.64	23.75	23.14	23.34	235,263	-0.33(-1.38%)
Jun 29, 2005	23.07	23.83	23.07	23.66	262,236	+0.63(+2.72%)
Jun 28, 2005	22.73	23.13	22.73	23.04	397,867	+0.36(+1.60%)
Jun 27, 2005	22.61	22.78	22.50	22.67	163,925	+0.02(+0.08%)
Jun 24, 2005	22.98	22.98	22.36	22.65	410,418	-0.42(-1.81%)
Jun 23, 2005	23.61	23.64	23.04	23.07	206,199	-0.73(-3.05%)
Jun 22, 2005	23.78	23.93	23.76	23.80	515,775	+0.04(+0.15%)
Jun 21, 2005	23.69	23.93	23.54	23.76	212,034	-0.04(-0.15%)
Jun 20, 2005	23.84	23.86	23.58	23.80	105,026	-0.23(-0.94%)
Jun 17, 2005	23.80	24.20	23.64	24.03	588,214	+0.61(+2.60%)
Jun 16, 2005	22.94	23.42	22.87	23.42	268,070	+0.43(+1.86%)
Jun 15, 2005	22.64	23.01	22.23	22.99	206,750	+0.38(+1.69%)
Jun 14, 2005	22.07	22.61	22.02	22.61	221,502	+0.63(+2.85%)
Jun 13, 2005	21.84	22.02	21.71	21.98	146,861	+0.04(+0.17%)
Jun 10, 2005	22.23	22.39	21.86	21.95	130,567	-0.37(-1.67%)
Jun 09, 2005	21.84	22.35	21.71	22.32	109,430	+0.50(+2.29%)
Jun 08, 2005	22.07	22.28	21.76	21.82	87,081	-0.16(-0.74%)
Jun 07, 2005	21.86	22.47	21.86	21.98	303,189	-0.04(-0.16%)
Jun 06, 2005	22.11	22.11	21.75	22.02	191,447	-0.17(-0.78%)
Jun 03, 2005	22.66	22.85	22.02	22.19	106,017	-0.54(-2.36%)
Jun 02, 2005	22.67	22.84	22.66	22.73	144,439	+0.05(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.