Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.46	23.54	23.04	23.27	720,034	-0.28(-1.18%)
Aug 30, 2005	23.83	24.23	23.14	23.54	1,178,418	-0.36(-1.49%)
Aug 29, 2005	23.42	23.99	23.14	23.90	673,620	+0.25(+1.06%)
Aug 26, 2005	23.73	23.88	23.21	23.65	499,944	-0.03(-0.14%)
Aug 25, 2005	23.19	23.77	22.95	23.68	1,046,909	+0.45(+1.96%)
Aug 24, 2005	23.37	23.60	23.21	23.23	655,721	-0.28(-1.18%)
Aug 23, 2005	23.93	24.08	23.08	23.50	1,452,052	-0.39(-1.63%)
Aug 22, 2005	24.39	24.72	23.80	23.89	944,827	-0.51(-2.08%)
Aug 19, 2005	24.89	24.95	24.19	24.40	759,775	-0.47(-1.91%)
Aug 18, 2005	24.89	24.89	24.62	24.87	407,873	-0.05(-0.18%)
Aug 17, 2005	24.33	25.05	24.20	24.92	1,468,130	+0.38(+1.56%)
Aug 16, 2005	24.99	24.99	24.45	24.54	492,056	-0.45(-1.82%)
Aug 15, 2005	24.85	25.02	24.83	24.99	416,063	+0.07(+0.29%)
Aug 12, 2005	24.95	24.95	24.72	24.92	661,182	-0.06(-0.24%)
Aug 11, 2005	24.98	24.98	24.74	24.98	289,864	+0.03(+0.13%)
Aug 10, 2005	25.03	25.04	24.66	24.95	642,373	-0.01(-0.03%)
Aug 09, 2005	24.69	25.05	24.63	24.95	306,094	+0.37(+1.50%)
Aug 08, 2005	25.01	25.11	24.52	24.58	581,700	-0.43(-1.71%)
Aug 05, 2005	24.83	25.32	24.66	25.01	654,356	+0.22(+0.90%)
Aug 04, 2005	24.56	24.95	24.56	24.79	2,191,957	-0.34(-1.36%)
Aug 03, 2005	26.11	26.37	25.07	25.13	2,637,144	-1.52(-5.69%)
Aug 02, 2005	26.69	26.85	26.03	26.65	1,265,787	+0.10(+0.37%)
Aug 01, 2005	26.52	26.67	26.40	26.55	877,025	+0.03(+0.12%)
Jul 29, 2005	26.17	26.52	26.17	26.52	1,291,117	+0.41(+1.57%)
Jul 28, 2005	25.36	26.25	25.28	26.11	596,262	+0.75(+2.96%)
Jul 27, 2005	24.59	25.41	24.59	25.36	1,045,089	+0.31(+1.24%)
Jul 26, 2005	25.71	25.71	24.78	25.05	1,382,127	-0.67(-2.59%)
Jul 25, 2005	26.57	26.58	25.61	25.71	1,117,290	-0.86(-3.23%)
Jul 22, 2005	26.41	26.58	26.25	26.57	836,223	-0.01(-0.02%)
Jul 21, 2005	25.94	26.69	25.72	26.58	1,804,258	+0.86(+3.36%)
Jul 20, 2005	25.41	25.78	25.39	25.71	373,744	+0.08(+0.31%)
Jul 19, 2005	25.02	26.04	24.95	25.63	1,239,697	+0.65(+2.59%)
Jul 18, 2005	24.95	25.22	24.91	24.99	523,758	-0.01(-0.03%)
Jul 15, 2005	24.66	25.21	24.66	24.99	737,781	+0.32(+1.31%)
Jul 14, 2005	25.06	25.25	24.54	24.67	537,561	-0.32(-1.27%)
Jul 13, 2005	25.12	25.18	24.90	24.99	277,881	-0.11(-0.42%)
Jul 12, 2005	24.95	25.22	24.86	25.09	615,070	+0.14(+0.56%)
Jul 11, 2005	24.92	25.10	24.62	24.95	812,257	+0.09(+0.37%)
Jul 08, 2005	24.22	24.89	24.13	24.86	845,020	+0.71(+2.92%)
Jul 07, 2005	23.54	24.16	23.47	24.16	879,452	+0.07(+0.30%)
Jul 06, 2005	24.23	24.26	23.92	24.08	471,124	-0.08(-0.33%)
Jul 05, 2005	23.75	24.26	23.67	24.16	345,835	+0.26(+1.10%)
Jul 01, 2005	23.73	24.10	23.37	23.90	693,642	+0.33(+1.40%)
Jun 30, 2005	24.20	24.31	23.23	23.57	1,623,150	-0.53(-2.22%)
Jun 29, 2005	24.79	24.85	23.83	24.10	1,004,893	-0.55(-2.25%)
Jun 28, 2005	24.68	25.12	24.58	24.66	766,752	+0.30(+1.24%)
Jun 27, 2005	24.85	24.85	24.01	24.35	1,134,885	-0.50(-2.02%)
Jun 24, 2005	24.72	24.85	24.27	24.85	1,215,428	+0.13(+0.53%)
Jun 23, 2005	25.86	25.86	24.40	24.72	1,274,281	-1.11(-4.31%)
Jun 22, 2005	25.51	25.92	25.33	25.84	758,865	+0.26(+1.01%)
Jun 21, 2005	26.05	26.24	25.58	25.58	777,370	-0.46(-1.77%)
Jun 20, 2005	26.24	26.27	25.90	26.04	1,299,460	-0.30(-1.13%)
Jun 17, 2005	25.58	26.34	25.58	26.34	2,245,046	+0.76(+2.96%)
Jun 16, 2005	25.35	25.59	25.15	25.58	1,364,532	+0.20(+0.78%)
Jun 15, 2005	25.86	25.98	25.22	25.38	2,081,229	-0.40(-1.56%)
Jun 14, 2005	24.82	26.05	24.82	25.78	1,399,267	+1.06(+4.29%)
Jun 13, 2005	24.52	24.94	24.52	24.72	729,287	+0.21(+0.86%)
Jun 10, 2005	24.52	24.72	24.39	24.51	553,184	+0.15(+0.62%)
Jun 09, 2005	24.23	24.52	23.87	24.36	1,047,819	+0.05(+0.19%)
Jun 08, 2005	24.89	24.99	23.91	24.31	1,409,733	-0.41(-1.65%)
Jun 07, 2005	25.22	25.67	24.56	24.72	1,203,749	-0.46(-1.83%)
Jun 06, 2005	25.65	25.79	24.92	25.18	848,812	-0.53(-2.05%)
Jun 03, 2005	25.84	26.33	25.68	25.71	1,527,742	+0.13(+0.52%)
Jun 02, 2005	24.72	25.58	24.23	25.58	1,570,668	+0.93(+3.77%)

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.