Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.10	28.24	27.71	27.98	785,760	-0.05(-0.18%)
Aug 30, 2005	28.37	28.44	27.69	28.03	879,523	-0.30(-1.08%)
Aug 29, 2005	28.33	28.47	27.91	28.33	1,018,867	+0.06(+0.21%)
Aug 26, 2005	28.45	28.45	28.13	28.28	701,445	-0.31(-1.10%)
Aug 25, 2005	28.58	28.66	28.40	28.59	406,106	-0.03(-0.12%)
Aug 24, 2005	28.56	29.01	28.56	28.62	595,638	+0.08(+0.30%)
Aug 23, 2005	28.33	28.66	28.28	28.54	663,303	+0.22(+0.78%)
Aug 22, 2005	28.51	28.66	28.23	28.32	416,970	-0.20(-0.71%)
Aug 19, 2005	28.73	28.75	28.43	28.52	523,368	-0.04(-0.15%)
Aug 18, 2005	28.52	28.63	28.37	28.56	586,191	+0.07(+0.24%)
Aug 17, 2005	28.60	28.97	28.29	28.50	860,865	-0.14(-0.47%)
Aug 16, 2005	28.92	29.00	28.55	28.63	979,307	-0.40(-1.37%)
Aug 15, 2005	28.99	29.13	28.90	29.03	926,168	+0.16(+0.56%)
Aug 12, 2005	28.72	29.02	28.65	28.87	1,018,631	+0.09(+0.32%)
Aug 11, 2005	28.20	28.96	28.03	28.77	1,484,962	+0.59(+2.10%)
Aug 10, 2005	30.19	30.44	27.61	28.18	3,974,858	-1.94(-6.44%)
Aug 09, 2005	30.12	30.44	29.72	30.12	1,053,231	+0.14(+0.48%)
Aug 08, 2005	30.24	30.51	29.64	29.98	1,024,653	-0.30(-0.98%)
Aug 05, 2005	30.77	30.95	30.27	30.27	800,167	-0.47(-1.52%)
Aug 04, 2005	30.71	31.06	30.71	30.74	736,754	+0.03(+0.08%)
Aug 03, 2005	30.86	30.89	30.57	30.71	439,643	-0.21(-0.68%)
Aug 02, 2005	30.88	30.99	30.76	30.93	860,747	+0.10(+0.33%)
Aug 01, 2005	30.75	30.98	30.67	30.82	636,851	+0.00(+0.00%)
Jul 29, 2005	30.98	30.98	30.74	30.82	1,087,713	-0.08(-0.25%)
Jul 28, 2005	30.98	31.11	30.76	30.90	1,488,269	+0.03(+0.08%)
Jul 27, 2005	31.01	31.01	30.75	30.88	1,123,375	-0.06(-0.19%)
Jul 26, 2005	30.85	31.11	30.73	30.93	1,055,593	+0.20(+0.66%)
Jul 25, 2005	30.87	30.91	30.61	30.73	1,109,087	-0.15(-0.49%)
Jul 22, 2005	30.87	31.12	30.49	30.88	742,304	-0.15(-0.49%)
Jul 21, 2005	31.42	31.54	29.80	31.04	1,295,430	-0.77(-2.42%)
Jul 20, 2005	30.66	32.24	30.47	31.81	1,870,049	+0.99(+3.22%)
Jul 19, 2005	30.81	30.96	30.54	30.82	481,092	+0.00(+0.00%)
Jul 18, 2005	31.17	31.36	30.48	30.82	594,811	-0.41(-1.33%)
Jul 15, 2005	31.13	31.35	30.90	31.23	282,940	+0.03(+0.11%)
Jul 14, 2005	31.33	31.43	31.03	31.20	495,735	+0.00(+0.00%)
Jul 13, 2005	31.16	31.24	30.88	31.20	754,703	-0.05(-0.16%)
Jul 12, 2005	30.95	31.36	30.78	31.25	762,143	+0.24(+0.76%)
Jul 11, 2005	30.71	31.22	30.63	31.01	579,578	+0.30(+0.99%)
Jul 08, 2005	30.31	30.73	30.22	30.71	420,513	+0.39(+1.29%)
Jul 07, 2005	29.86	30.34	29.47	30.32	499,986	+0.08(+0.25%)
Jul 06, 2005	30.53	30.56	30.08	30.24	569,658	-0.23(-0.75%)
Jul 05, 2005	30.34	30.66	30.11	30.47	548,048	-0.03(-0.08%)
Jul 01, 2005	30.27	30.56	30.15	30.49	383,787	+0.25(+0.84%)
Jun 30, 2005	30.33	30.48	30.16	30.24	368,908	-0.01(-0.03%)
Jun 29, 2005	30.39	30.43	30.13	30.25	525,611	-0.05(-0.17%)
Jun 28, 2005	29.94	30.30	29.78	30.30	397,722	+0.52(+1.76%)
Jun 27, 2005	29.64	29.87	29.51	29.77	657,989	+0.22(+0.75%)
Jun 24, 2005	29.47	29.64	29.32	29.55	600,834	-0.04(-0.14%)
Jun 23, 2005	30.10	30.10	29.53	29.60	576,508	-0.43(-1.44%)
Jun 22, 2005	30.03	30.23	29.94	30.03	876,334	+0.00(+0.00%)
Jun 21, 2005	29.99	30.17	29.88	30.03	528,918	+0.08(+0.28%)
Jun 20, 2005	29.85	29.99	29.69	29.94	396,186	+0.02(+0.06%)
Jun 17, 2005	29.90	30.02	29.64	29.93	1,189,033	+0.29(+0.97%)
Jun 16, 2005	29.54	29.71	29.46	29.64	1,275,710	+0.09(+0.32%)
Jun 15, 2005	29.60	29.61	29.42	29.55	1,424,383	+0.13(+0.43%)
Jun 14, 2005	29.05	29.60	29.00	29.42	1,817,145	+0.39(+1.34%)
Jun 13, 2005	28.99	29.12	28.85	29.03	1,991,680	+0.07(+0.23%)
Jun 10, 2005	29.07	29.28	28.72	28.96	1,070,472	-0.13(-0.44%)
Jun 09, 2005	29.31	29.47	29.05	29.09	950,966	-0.14(-0.46%)
Jun 08, 2005	29.65	29.71	29.22	29.22	739,470	-0.43(-1.46%)
Jun 07, 2005	30.19	30.41	29.63	29.66	902,550	-0.40(-1.32%)
Jun 06, 2005	29.84	30.07	29.57	30.05	644,408	+0.13(+0.42%)
Jun 03, 2005	30.15	30.31	29.69	29.93	421,221	-0.19(-0.62%)
Jun 02, 2005	29.76	30.20	29.60	30.11	602,369	+0.35(+1.17%)

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.