Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.33	25.60	25.02	25.60	25,194	+0.39(+1.57%)
Aug 30, 2005	25.12	25.20	24.92	25.20	40,344	-0.11(-0.45%)
Aug 29, 2005	25.05	25.50	24.94	25.32	17,892	+0.12(+0.49%)
Aug 26, 2005	26.20	26.21	24.52	25.19	95,757	-0.85(-3.27%)
Aug 25, 2005	25.85	26.14	25.70	26.04	15,150	+0.32(+1.23%)
Aug 24, 2005	25.13	25.80	25.13	25.73	16,770	+0.49(+1.94%)
Aug 23, 2005	25.30	25.32	24.78	25.24	18,568	+0.08(+0.31%)
Aug 22, 2005	24.65	25.33	24.65	25.16	17,986	+0.41(+1.66%)
Aug 19, 2005	25.31	25.31	24.57	24.75	19,749	-0.68(-2.68%)
Aug 18, 2005	25.81	25.81	25.42	25.43	16,789	-0.08(-0.33%)
Aug 17, 2005	24.96	25.79	24.96	25.51	39,151	+0.14(+0.53%)
Aug 16, 2005	25.68	25.68	25.33	25.38	19,566	-0.30(-1.16%)
Aug 15, 2005	25.43	25.68	25.04	25.68	24,997	+0.46(+1.81%)
Aug 12, 2005	25.75	25.75	25.04	25.22	25,481	-0.54(-2.08%)
Aug 11, 2005	25.25	25.93	25.15	25.76	12,164	+0.68(+2.72%)
Aug 10, 2005	25.92	25.94	25.07	25.07	20,187	-0.42(-1.66%)
Aug 09, 2005	25.04	25.90	25.04	25.50	29,971	+0.41(+1.62%)
Aug 08, 2005	25.36	25.48	25.00	25.09	24,913	+0.07(+0.27%)
Aug 05, 2005	25.63	25.95	24.94	25.02	43,601	-1.00(-3.84%)
Aug 04, 2005	25.02	26.10	24.98	26.02	42,231	+0.81(+3.20%)
Aug 03, 2005	26.79	26.79	25.11	25.22	63,753	-1.70(-6.33%)
Aug 02, 2005	25.59	26.93	25.59	26.92	40,761	+1.33(+5.20%)
Aug 01, 2005	25.80	26.14	25.37	25.59	51,028	-0.01(-0.02%)
Jul 29, 2005	25.48	25.77	25.20	25.59	18,926	-0.02(-0.07%)
Jul 28, 2005	25.58	25.77	25.13	25.61	37,807	+0.02(+0.09%)
Jul 27, 2005	25.82	25.82	25.10	25.59	24,351	-0.05(-0.20%)
Jul 26, 2005	25.97	25.98	25.64	25.64	30,782	-0.32(-1.24%)
Jul 25, 2005	26.44	26.45	25.89	25.96	81,202	-0.69(-2.60%)
Jul 22, 2005	26.50	26.77	26.32	26.65	35,592	+0.15(+0.57%)
Jul 21, 2005	27.18	27.20	26.38	26.50	14,684	-0.59(-2.16%)
Jul 20, 2005	26.38	27.16	26.38	27.09	18,589	+0.52(+1.95%)
Jul 19, 2005	27.12	27.12	26.43	26.57	25,703	-0.27(-0.99%)
Jul 18, 2005	26.84	27.17	26.63	26.83	71,476	+0.60(+2.30%)
Jul 15, 2005	26.42	26.42	25.56	26.23	31,500	+0.21(+0.82%)
Jul 14, 2005	26.53	26.53	25.81	26.02	38,986	+0.14(+0.55%)
Jul 13, 2005	26.17	26.17	25.75	25.87	35,669	-0.30(-1.15%)
Jul 12, 2005	25.20	26.23	25.11	26.17	71,504	+0.93(+3.70%)
Jul 11, 2005	23.77	25.24	23.76	25.24	148,400	+1.16(+4.82%)
Jul 08, 2005	24.03	24.33	23.88	24.08	101,673	+0.20(+0.85%)
Jul 07, 2005	24.12	24.36	23.65	23.88	69,002	-0.32(-1.31%)
Jul 06, 2005	24.25	24.61	24.10	24.19	39,879	+0.08(+0.33%)
Jul 05, 2005	23.71	24.46	23.65	24.11	84,728	+0.49(+2.07%)
Jul 01, 2005	23.56	23.89	23.49	23.62	46,367	+0.01(+0.05%)
Jun 30, 2005	23.63	23.90	23.44	23.61	87,906	+0.00(+0.00%)
Jun 29, 2005	23.63	23.63	23.52	23.61	37,987	+0.09(+0.39%)
Jun 28, 2005	23.55	23.56	23.45	23.52	32,891	+0.02(+0.08%)
Jun 27, 2005	23.63	23.70	23.45	23.50	37,483	-0.13(-0.56%)
Jun 24, 2005	23.59	23.82	23.42	23.63	107,543	+0.06(+0.27%)
Jun 23, 2005	23.59	23.91	23.57	23.57	35,058	-0.31(-1.30%)
Jun 22, 2005	24.43	24.43	23.68	23.88	69,465	-0.23(-0.96%)
Jun 21, 2005	24.18	24.31	23.98	24.11	25,044	-0.06(-0.24%)
Jun 20, 2005	24.51	24.67	24.05	24.17	43,080	-0.38(-1.55%)
Jun 17, 2005	23.63	24.66	23.51	24.55	92,917	+0.92(+3.91%)
Jun 16, 2005	23.09	23.63	23.09	23.63	62,817	+0.43(+1.88%)
Jun 15, 2005	23.24	23.24	22.84	23.19	39,753	+0.08(+0.35%)
Jun 14, 2005	22.80	23.23	22.69	23.11	35,019	+0.30(+1.29%)
Jun 13, 2005	22.48	22.92	22.46	22.82	24,725	+0.21(+0.95%)
Jun 10, 2005	22.61	22.82	22.53	22.60	14,040	-0.11(-0.50%)
Jun 09, 2005	22.62	22.82	22.43	22.72	31,284	-0.08(-0.33%)
Jun 08, 2005	22.52	22.82	22.52	22.79	38,347	+0.23(+1.00%)
Jun 07, 2005	22.71	23.08	22.55	22.57	53,185	-0.02(-0.07%)
Jun 06, 2005	22.56	22.66	22.52	22.58	15,187	+0.00(+0.00%)
Jun 03, 2005	22.33	22.60	21.88	22.58	70,763	+0.43(+1.94%)
Jun 02, 2005	22.15	22.27	21.83	22.15	53,077	+0.08(+0.36%)

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.