Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.91	25.95	25.82	25.85	21,500	-0.09(-0.35%)
Aug 30, 2005	26.00	26.00	25.86	25.94	28,600	-0.01(-0.04%)
Aug 29, 2005	25.90	25.97	25.79	25.95	20,400	+0.05(+0.19%)
Aug 26, 2005	25.85	25.90	25.85	25.90	11,400	+0.12(+0.47%)
Aug 25, 2005	25.78	25.95	25.76	25.78	37,900	-0.02(-0.08%)
Aug 24, 2005	25.71	25.83	25.71	25.80	14,900	+0.09(+0.35%)
Aug 23, 2005	25.72	25.80	25.64	25.71	24,300	+0.02(+0.08%)
Aug 22, 2005	25.70	25.70	25.62	25.69	11,900	-0.07(-0.27%)
Aug 19, 2005	25.72	25.88	25.64	25.76	6,900	+0.09(+0.35%)
Aug 18, 2005	25.67	25.68	25.60	25.67	51,200	+0.03(+0.12%)
Aug 17, 2005	25.60	25.71	25.57	25.64	18,800	+0.04(+0.16%)
Aug 16, 2005	25.58	25.63	25.52	25.60	23,300	+0.01(+0.04%)
Aug 15, 2005	25.59	25.61	25.52	25.59	18,200	-0.04(-0.16%)
Aug 12, 2005	25.60	25.68	25.55	25.63	63,300	+0.07(+0.27%)
Aug 11, 2005	25.60	25.63	25.56	25.56	9,100	+0.00(+0.00%)
Aug 10, 2005	25.57	25.65	25.54	25.56	8,000	-0.03(-0.12%)
Aug 09, 2005	25.60	25.64	25.55	25.59	25,500	+0.09(+0.35%)
Aug 08, 2005	25.56	25.56	25.50	25.50	15,200	-0.04(-0.17%)
Aug 05, 2005	25.55	25.64	25.50	25.54	13,600	-0.09(-0.34%)
Aug 04, 2005	25.75	25.89	25.58	25.63	13,100	-0.07(-0.27%)
Aug 03, 2005	25.65	25.90	25.65	25.70	22,800	+0.14(+0.55%)
Aug 02, 2005	25.64	25.66	25.53	25.56	26,300	+0.00(+0.00%)
Aug 01, 2005	25.57	25.62	25.55	25.56	15,000	+0.01(+0.04%)
Jul 29, 2005	25.55	25.62	25.50	25.55	21,500	-0.05(-0.20%)
Jul 28, 2005	25.54	25.64	25.51	25.60	11,600	+0.08(+0.31%)
Jul 27, 2005	25.72	25.72	25.50	25.52	28,300	-0.12(-0.47%)
Jul 26, 2005	25.51	25.65	25.51	25.64	19,800	+0.12(+0.47%)
Jul 25, 2005	25.60	25.70	25.52	25.52	10,100	-0.12(-0.47%)
Jul 22, 2005	25.70	25.70	25.60	25.64	19,600	+0.00(+0.00%)
Jul 21, 2005	25.61	25.64	25.50	25.64	22,500	+0.03(+0.12%)
Jul 20, 2005	25.53	25.65	25.51	25.61	14,600	+0.05(+0.20%)
Jul 19, 2005	25.59	25.60	25.46	25.56	25,100	-0.01(-0.04%)
Jul 18, 2005	25.69	25.69	25.56	25.57	27,300	-0.08(-0.31%)
Jul 15, 2005	25.60	25.65	25.56	25.65	9,100	+0.14(+0.55%)
Jul 14, 2005	25.41	25.52	25.34	25.51	14,200	+0.10(+0.39%)
Jul 13, 2005	25.34	25.41	25.29	25.41	18,900	+0.19(+0.74%)
Jul 12, 2005	25.29	25.30	25.22	25.22	33,400	-0.04(-0.15%)
Jul 11, 2005	25.35	25.40	25.25	25.26	27,300	-0.10(-0.39%)
Jul 08, 2005	25.41	25.48	25.36	25.36	24,400	-0.06(-0.24%)
Jul 07, 2005	25.40	25.42	25.32	25.42	12,400	+0.02(+0.08%)
Jul 06, 2005	25.26	25.45	25.26	25.40	16,200	+0.23(+0.91%)
Jul 05, 2005	25.36	25.36	25.12	25.17	24,600	-0.19(-0.75%)
Jul 01, 2005	25.27	25.42	25.27	25.36	7,700	+0.03(+0.12%)
Jun 30, 2005	25.45	25.53	25.27	25.33	19,400	+0.03(+0.12%)
Jun 29, 2005	25.45	25.49	25.27	25.30	21,700	-0.47(-1.82%)
Jun 28, 2005	25.95	25.95	25.70	25.77	25,200	+0.01(+0.04%)
Jun 27, 2005	25.76	25.77	25.66	25.76	18,300	+0.05(+0.19%)
Jun 24, 2005	25.75	25.76	25.67	25.71	11,700	+0.04(+0.16%)
Jun 23, 2005	25.70	25.85	25.59	25.67	17,600	+0.01(+0.04%)
Jun 22, 2005	25.63	25.75	25.60	25.66	16,200	+0.01(+0.04%)
Jun 21, 2005	25.56	25.65	25.55	25.65	19,700	+0.06(+0.23%)
Jun 20, 2005	25.63	25.63	25.50	25.59	15,600	+0.07(+0.27%)
Jun 17, 2005	25.51	25.65	25.50	25.52	13,300	+0.00(+0.00%)
Jun 16, 2005	25.40	25.60	25.36	25.52	21,600	+0.12(+0.47%)
Jun 15, 2005	25.65	25.69	25.32	25.40	22,800	-0.12(-0.47%)
Jun 14, 2005	25.38	25.60	25.29	25.52	67,500	+0.16(+0.63%)
Jun 13, 2005	25.49	25.56	25.27	25.36	20,900	-0.10(-0.39%)
Jun 10, 2005	25.60	25.60	25.46	25.46	16,400	-0.17(-0.66%)
Jun 09, 2005	25.25	25.64	25.25	25.63	22,300	+0.28(+1.10%)
Jun 08, 2005	25.27	25.49	25.25	25.35	21,800	+0.00(+0.00%)
Jun 07, 2005	25.46	25.55	25.21	25.35	29,500	-0.10(-0.39%)
Jun 06, 2005	25.60	25.73	25.45	25.45	58,500	-0.07(-0.27%)
Jun 03, 2005	25.46	25.70	25.46	25.52	15,700	+0.07(+0.28%)
Jun 02, 2005	25.37	25.60	25.36	25.45	29,000	-0.03(-0.12%)

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.