Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.69	23.97	23.62	23.95	908,206	+0.24(+1.02%)
Aug 30, 2005	23.67	23.73	23.56	23.70	520,653	-0.03(-0.13%)
Aug 29, 2005	23.47	23.76	23.29	23.73	1,515,085	+0.23(+1.00%)
Aug 26, 2005	23.63	23.63	23.47	23.50	948,479	-0.08(-0.35%)
Aug 25, 2005	23.59	23.67	23.56	23.58	1,276,744	+0.03(+0.13%)
Aug 24, 2005	23.70	23.81	23.55	23.55	2,136,225	-0.08(-0.32%)
Aug 23, 2005	23.77	23.77	23.60	23.63	3,329,385	-0.15(-0.64%)
Aug 22, 2005	23.79	23.90	23.67	23.78	1,694,138	+0.00(+0.00%)
Aug 19, 2005	24.12	24.12	23.77	23.78	2,462,113	-0.17(-0.70%)
Aug 18, 2005	23.95	24.06	23.88	23.95	496,489	+0.01(+0.03%)
Aug 17, 2005	23.89	24.04	23.86	23.94	532,802	+0.05(+0.19%)
Aug 16, 2005	24.11	24.12	23.89	23.89	570,170	-0.17(-0.69%)
Aug 15, 2005	24.01	24.12	23.95	24.06	688,615	+0.02(+0.06%)
Aug 12, 2005	24.16	24.17	23.97	24.04	270,296	-0.14(-0.56%)
Aug 11, 2005	24.04	24.23	24.02	24.18	571,227	+0.14(+0.60%)
Aug 10, 2005	24.09	24.26	24.00	24.04	2,548,998	-0.04(-0.16%)
Aug 09, 2005	23.86	24.08	23.86	24.08	520,785	+0.27(+1.15%)
Aug 08, 2005	23.97	23.98	23.75	23.80	549,967	-0.09(-0.38%)
Aug 05, 2005	24.04	24.04	23.87	23.89	790,025	-0.17(-0.69%)
Aug 04, 2005	24.24	24.28	24.06	24.06	917,317	-0.24(-1.00%)
Aug 03, 2005	24.20	24.30	24.16	24.30	955,478	+0.06(+0.25%)
Aug 02, 2005	24.21	24.29	24.12	24.24	957,723	+0.09(+0.38%)
Aug 01, 2005	24.20	24.26	24.10	24.15	1,347,784	+0.12(+0.50%)
Jul 29, 2005	24.23	24.23	24.03	24.03	1,264,992	-0.17(-0.69%)
Jul 28, 2005	24.01	24.23	24.00	24.20	2,421,179	+0.23(+0.95%)
Jul 27, 2005	23.86	24.00	23.77	23.97	560,663	+0.22(+0.92%)
Jul 26, 2005	23.78	23.83	23.64	23.75	569,642	+0.11(+0.48%)
Jul 25, 2005	23.86	23.86	23.63	23.64	668,676	-0.14(-0.61%)
Jul 22, 2005	23.86	23.86	23.70	23.78	1,107,462	-0.03(-0.13%)
Jul 21, 2005	24.04	24.07	23.76	23.81	936,199	-0.26(-1.07%)
Jul 20, 2005	23.86	24.09	23.86	24.07	1,648,451	+0.34(+1.44%)
Jul 19, 2005	23.82	23.83	23.64	23.73	425,977	+0.01(+0.03%)
Jul 18, 2005	23.89	23.89	23.70	23.72	827,262	-0.14(-0.60%)
Jul 15, 2005	23.78	23.89	23.75	23.86	600,145	+0.11(+0.48%)
Jul 14, 2005	23.74	23.82	23.67	23.75	1,476,924	+0.14(+0.61%)
Jul 13, 2005	23.71	23.74	23.55	23.61	961,684	-0.13(-0.54%)
Jul 12, 2005	23.78	23.79	23.65	23.73	770,615	-0.02(-0.06%)
Jul 11, 2005	23.74	23.82	23.62	23.75	720,702	+0.08(+0.32%)
Jul 08, 2005	23.45	23.73	23.36	23.67	881,929	+0.28(+1.20%)
Jul 07, 2005	23.17	23.42	23.17	23.39	511,542	-0.01(-0.03%)
Jul 06, 2005	23.47	23.59	23.36	23.40	1,431,368	-0.15(-0.64%)
Jul 05, 2005	23.39	23.62	23.36	23.55	586,148	+0.08(+0.35%)
Jul 01, 2005	23.55	23.55	23.38	23.47	638,966	-0.03(-0.13%)
Jun 30, 2005	23.68	23.70	23.45	23.50	826,470	-0.16(-0.67%)
Jun 29, 2005	23.78	23.78	23.63	23.66	532,273	-0.03(-0.13%)
Jun 28, 2005	23.63	23.70	23.55	23.69	698,782	+0.23(+1.00%)
Jun 27, 2005	23.55	23.56	23.40	23.45	1,148,000	-0.10(-0.42%)
Jun 24, 2005	23.74	23.74	23.55	23.55	472,985	-0.11(-0.48%)
Jun 23, 2005	23.86	23.88	23.66	23.67	741,829	-0.16(-0.67%)
Jun 22, 2005	23.86	23.98	23.80	23.83	669,864	-0.08(-0.35%)
Jun 21, 2005	24.01	24.01	23.86	23.91	529,236	-0.04(-0.16%)
Jun 20, 2005	24.04	24.04	23.86	23.95	639,758	-0.03(-0.13%)
Jun 17, 2005	23.78	24.06	23.78	23.98	708,157	+0.05(+0.19%)
Jun 16, 2005	23.89	23.94	23.82	23.93	1,293,381	+0.15(+0.64%)
Jun 15, 2005	23.97	23.97	23.67	23.78	1,169,655	-0.09(-0.38%)
Jun 14, 2005	23.74	23.93	23.67	23.87	1,373,005	+0.20(+0.86%)
Jun 13, 2005	23.63	23.76	23.51	23.67	479,719	+0.10(+0.42%)
Jun 10, 2005	23.59	23.69	23.48	23.57	1,275,555	-0.05(-0.22%)
Jun 09, 2005	23.53	23.70	23.49	23.62	492,792	+0.10(+0.42%)
Jun 08, 2005	23.76	23.76	23.48	23.52	653,491	-0.17(-0.70%)
Jun 07, 2005	23.75	23.89	23.67	23.69	599,220	+0.01(+0.03%)
Jun 06, 2005	23.66	23.75	23.61	23.68	709,214	+0.01(+0.03%)
Jun 03, 2005	23.78	23.78	23.62	23.67	2,475,713	-0.08(-0.35%)
Jun 02, 2005	23.74	23.82	23.67	23.76	539,932	+0.00(+0.00%)

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.