Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.16	26.44	25.84	26.44	24,395	+0.41(+1.57%)
Aug 30, 2005	25.94	26.03	25.74	26.03	39,066	-0.12(-0.45%)
Aug 29, 2005	25.87	26.34	25.76	26.15	17,325	+0.13(+0.49%)
Aug 26, 2005	27.05	27.07	25.32	26.02	92,722	-0.88(-3.27%)
Aug 25, 2005	26.70	26.99	26.54	26.90	14,670	+0.33(+1.23%)
Aug 24, 2005	25.95	26.64	25.95	26.57	16,238	+0.51(+1.94%)
Aug 23, 2005	26.13	26.15	25.59	26.06	17,979	+0.08(+0.31%)
Aug 22, 2005	25.45	26.16	25.45	25.98	17,416	+0.43(+1.66%)
Aug 19, 2005	26.13	26.14	25.38	25.56	19,123	-0.70(-2.68%)
Aug 18, 2005	26.65	26.65	26.26	26.26	16,257	-0.09(-0.33%)
Aug 17, 2005	25.78	26.63	25.78	26.35	37,910	+0.14(+0.53%)
Aug 16, 2005	26.52	26.52	26.16	26.21	18,946	-0.31(-1.16%)
Aug 15, 2005	26.26	26.52	25.86	26.52	24,204	+0.47(+1.81%)
Aug 12, 2005	26.59	26.59	25.86	26.05	24,673	-0.55(-2.08%)
Aug 11, 2005	26.08	26.78	25.97	26.60	11,778	+0.70(+2.72%)
Aug 10, 2005	26.77	26.79	25.90	25.90	19,547	-0.44(-1.66%)
Aug 09, 2005	25.86	26.75	25.86	26.33	29,021	+0.42(+1.62%)
Aug 08, 2005	26.19	26.31	25.82	25.91	24,124	+0.07(+0.27%)
Aug 05, 2005	26.47	26.80	25.76	25.84	42,219	-1.03(-3.84%)
Aug 04, 2005	25.84	26.95	25.80	26.87	40,893	+0.83(+3.20%)
Aug 03, 2005	27.67	27.67	25.94	26.04	61,732	-1.76(-6.33%)
Aug 02, 2005	26.43	27.81	26.43	27.80	39,469	+1.37(+5.20%)
Aug 01, 2005	26.64	26.99	26.20	26.43	49,411	-0.01(-0.02%)
Jul 29, 2005	26.32	26.61	26.03	26.43	18,326	-0.02(-0.07%)
Jul 28, 2005	26.42	26.61	25.95	26.45	36,608	+0.02(+0.09%)
Jul 27, 2005	26.67	26.67	25.92	26.43	23,579	-0.05(-0.20%)
Jul 26, 2005	26.82	26.83	26.48	26.48	29,806	-0.33(-1.24%)
Jul 25, 2005	27.30	27.31	26.73	26.81	78,628	-0.72(-2.60%)
Jul 22, 2005	27.36	27.65	27.18	27.53	34,463	+0.16(+0.57%)
Jul 21, 2005	28.07	28.10	27.25	27.37	14,219	-0.61(-2.16%)
Jul 20, 2005	27.25	28.04	27.25	27.97	18,000	+0.54(+1.95%)
Jul 19, 2005	28.01	28.01	27.30	27.44	24,888	-0.27(-0.99%)
Jul 18, 2005	27.72	28.06	27.50	27.71	69,211	+0.62(+2.30%)
Jul 15, 2005	27.28	27.28	26.40	27.09	30,502	+0.22(+0.82%)
Jul 14, 2005	27.40	27.40	26.65	26.87	37,750	+0.15(+0.55%)
Jul 13, 2005	27.03	27.03	26.59	26.72	34,539	-0.31(-1.15%)
Jul 12, 2005	26.03	27.09	25.93	27.03	69,238	+0.96(+3.70%)
Jul 11, 2005	24.55	26.07	24.54	26.07	143,697	+1.20(+4.82%)
Jul 08, 2005	24.82	25.12	24.66	24.87	98,451	+0.21(+0.85%)
Jul 07, 2005	24.91	25.16	24.42	24.66	66,815	-0.33(-1.31%)
Jul 06, 2005	25.04	25.42	24.88	24.98	38,615	+0.08(+0.33%)
Jul 05, 2005	24.49	25.26	24.42	24.90	82,042	+0.50(+2.07%)
Jul 01, 2005	24.34	24.67	24.26	24.40	44,898	+0.01(+0.05%)
Jun 30, 2005	24.40	24.68	24.20	24.39	85,120	+0.00(+0.00%)
Jun 29, 2005	24.40	24.40	24.29	24.39	36,783	+0.09(+0.39%)
Jun 28, 2005	24.32	24.34	24.21	24.29	31,848	+0.02(+0.08%)
Jun 27, 2005	24.41	24.48	24.21	24.27	36,295	-0.14(-0.56%)
Jun 24, 2005	24.36	24.60	24.19	24.41	104,134	+0.07(+0.27%)
Jun 23, 2005	24.36	24.69	24.34	24.34	33,947	-0.32(-1.30%)
Jun 22, 2005	25.23	25.23	24.46	24.66	67,264	-0.24(-0.96%)
Jun 21, 2005	24.97	25.10	24.76	24.90	24,250	-0.06(-0.24%)
Jun 20, 2005	25.32	25.48	24.84	24.96	41,715	-0.39(-1.55%)
Jun 17, 2005	24.40	25.47	24.28	25.36	89,972	+0.95(+3.91%)
Jun 16, 2005	23.85	24.40	23.85	24.40	60,826	+0.45(+1.88%)
Jun 15, 2005	24.00	24.00	23.59	23.95	38,493	+0.08(+0.35%)
Jun 14, 2005	23.54	23.99	23.43	23.87	33,909	+0.30(+1.29%)
Jun 13, 2005	23.22	23.67	23.19	23.56	23,942	+0.22(+0.95%)
Jun 10, 2005	23.35	23.57	23.27	23.34	13,595	-0.12(-0.50%)
Jun 09, 2005	23.36	23.57	23.16	23.46	30,292	-0.08(-0.33%)
Jun 08, 2005	23.26	23.57	23.26	23.54	37,131	+0.23(+1.00%)
Jun 07, 2005	23.45	23.83	23.29	23.30	51,499	-0.02(-0.07%)
Jun 06, 2005	23.30	23.40	23.26	23.32	14,706	+0.00(+0.00%)
Jun 03, 2005	23.07	23.34	22.60	23.32	68,520	+0.44(+1.94%)
Jun 02, 2005	22.88	23.00	22.54	22.88	51,394	+0.08(+0.37%)

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.