Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.46	26.05	25.45	26.01	908,304	+0.56(+2.19%)
Aug 30, 2005	25.77	25.85	25.27	25.45	903,076	-0.32(-1.26%)
Aug 29, 2005	25.65	26.12	25.54	25.77	1,284,465	+0.14(+0.56%)
Aug 26, 2005	25.86	25.81	25.48	25.63	1,109,746	-0.23(-0.91%)
Aug 25, 2005	25.75	26.10	25.48	25.86	1,255,273	+0.45(+1.79%)
Aug 24, 2005	25.48	26.07	25.41	25.41	1,435,946	+0.06(+0.24%)
Aug 23, 2005	25.25	25.61	24.92	25.34	1,362,602	+0.04(+0.16%)
Aug 22, 2005	25.48	25.62	24.79	25.30	1,373,495	-0.34(-1.34%)
Aug 19, 2005	25.93	25.96	25.29	25.65	1,689,818	-0.10(-0.40%)
Aug 18, 2005	26.34	26.61	25.67	25.75	2,154,718	-1.42(-5.22%)
Aug 17, 2005	27.16	27.33	26.69	27.17	2,338,006	-0.17(-0.63%)
Aug 16, 2005	27.92	27.98	27.31	27.34	859,215	-0.67(-2.41%)
Aug 15, 2005	27.75	28.06	27.69	28.02	688,272	-0.01(-0.02%)
Aug 12, 2005	27.86	28.17	27.82	28.02	816,225	-0.06(-0.20%)
Aug 11, 2005	28.22	28.48	27.58	28.08	1,100,161	-0.21(-0.75%)
Aug 10, 2005	28.71	28.88	28.16	28.29	920,068	-0.16(-0.56%)
Aug 09, 2005	28.54	28.88	28.30	28.45	624,078	+0.06(+0.22%)
Aug 08, 2005	28.22	28.70	28.22	28.39	837,139	+0.18(+0.63%)
Aug 05, 2005	28.44	28.44	27.94	28.21	986,877	-0.12(-0.44%)
Aug 04, 2005	28.76	28.76	28.09	28.33	1,020,717	-0.43(-1.48%)
Aug 03, 2005	28.82	29.00	28.66	28.76	1,036,838	-0.08(-0.26%)
Aug 02, 2005	28.61	29.00	28.44	28.84	949,987	+0.21(+0.72%)
Aug 01, 2005	27.59	28.70	27.59	28.63	783,692	+0.39(+1.37%)
Jul 29, 2005	28.33	28.47	28.02	28.24	439,193	-0.19(-0.68%)
Jul 28, 2005	28.23	28.46	28.15	28.44	553,929	+0.24(+0.85%)
Jul 27, 2005	28.09	28.25	27.98	28.20	575,569	+0.20(+0.71%)
Jul 26, 2005	27.86	28.15	27.81	28.00	871,850	+0.14(+0.49%)
Jul 25, 2005	27.96	28.08	27.40	27.86	1,538,337	-0.61(-2.13%)
Jul 22, 2005	28.60	28.81	28.24	28.46	912,516	-0.14(-0.48%)
Jul 21, 2005	28.95	28.95	28.37	28.60	846,870	-0.33(-1.14%)
Jul 20, 2005	28.82	28.97	28.64	28.93	742,009	-0.04(-0.14%)
Jul 19, 2005	29.01	29.12	28.68	28.97	1,865,699	-0.17(-0.59%)
Jul 18, 2005	27.82	29.26	27.82	29.15	2,460,149	+1.39(+5.01%)
Jul 15, 2005	27.88	28.09	27.50	27.75	1,082,297	-0.19(-0.69%)
Jul 14, 2005	28.41	28.51	27.89	27.95	855,148	-0.12(-0.42%)
Jul 13, 2005	28.51	28.51	27.83	28.06	2,054,650	-0.36(-1.28%)
Jul 12, 2005	27.89	28.57	27.71	28.43	3,134,188	+1.05(+3.85%)
Jul 11, 2005	27.61	27.68	27.30	27.38	931,978	-0.48(-1.71%)
Jul 08, 2005	27.33	27.91	27.27	27.85	705,846	+0.48(+1.76%)
Jul 07, 2005	27.16	27.37	26.78	27.37	847,596	+0.22(+0.81%)
Jul 06, 2005	27.64	27.68	27.13	27.15	1,082,732	-0.49(-1.77%)
Jul 05, 2005	27.03	27.68	27.03	27.64	656,465	+0.52(+1.90%)
Jul 01, 2005	26.85	27.27	26.81	27.12	734,457	+0.41(+1.52%)
Jun 30, 2005	27.16	27.32	26.65	26.72	913,823	-0.25(-0.94%)
Jun 29, 2005	26.62	27.09	26.61	26.97	813,901	+0.36(+1.35%)
Jun 28, 2005	26.21	26.81	26.21	26.61	543,908	+0.54(+2.06%)
Jun 27, 2005	25.75	26.10	25.74	26.07	819,856	+0.20(+0.77%)
Jun 24, 2005	25.85	26.00	25.61	25.88	939,966	+0.03(+0.11%)
Jun 23, 2005	26.27	26.58	25.82	25.85	935,609	-0.60(-2.26%)
Jun 22, 2005	26.27	26.68	26.25	26.45	718,917	+0.16(+0.60%)
Jun 21, 2005	26.51	26.51	26.07	26.29	717,464	-0.34(-1.29%)
Jun 20, 2005	26.51	26.69	26.31	26.63	407,676	-0.12(-0.46%)
Jun 17, 2005	27.33	27.33	26.68	26.76	922,973	-0.08(-0.28%)
Jun 16, 2005	26.56	26.85	26.56	26.83	470,564	+0.27(+1.01%)
Jun 15, 2005	26.78	26.78	26.30	26.56	676,217	-0.22(-0.82%)
Jun 14, 2005	26.58	26.85	26.58	26.78	648,042	+0.15(+0.57%)
Jun 13, 2005	26.27	26.82	26.23	26.63	711,364	+0.23(+0.89%)
Jun 10, 2005	26.37	26.47	26.23	26.40	496,561	+0.02(+0.08%)
Jun 09, 2005	26.13	26.55	26.07	26.38	745,931	+0.18(+0.68%)
Jun 08, 2005	26.47	26.57	26.14	26.20	660,387	-0.28(-1.04%)
Jun 07, 2005	26.46	26.78	26.40	26.47	738,814	-0.01(-0.03%)
Jun 06, 2005	26.12	26.51	26.12	26.48	941,563	+0.19(+0.71%)
Jun 03, 2005	26.27	26.72	26.23	26.30	717,174	-0.21(-0.81%)
Jun 02, 2005	26.36	26.63	26.26	26.51	839,317	+0.17(+0.63%)

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.