Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.89	24.15	23.75	24.15	113,315	+0.32(+1.34%)
Aug 30, 2005	23.89	23.91	23.69	23.83	29,759	-0.16(-0.67%)
Aug 29, 2005	23.80	24.03	23.72	23.99	41,205	+0.10(+0.44%)
Aug 26, 2005	23.89	23.94	23.82	23.89	55,398	-0.08(-0.35%)
Aug 25, 2005	24.00	24.03	23.93	23.97	34,567	+0.05(+0.20%)
Aug 24, 2005	24.05	24.21	23.91	23.92	63,640	-0.18(-0.74%)
Aug 23, 2005	24.22	24.22	24.04	24.10	22,663	-0.11(-0.47%)
Aug 22, 2005	24.22	24.36	24.12	24.21	99,580	-0.01(-0.04%)
Aug 19, 2005	24.15	24.27	24.14	24.22	20,602	+0.13(+0.54%)
Aug 18, 2005	24.15	24.18	24.09	24.09	50,133	-0.17(-0.68%)
Aug 17, 2005	24.05	24.31	24.05	24.26	38,000	+0.10(+0.42%)
Aug 16, 2005	24.29	24.34	24.13	24.16	17,626	-0.24(-0.98%)
Aug 15, 2005	24.35	24.45	24.19	24.40	14,879	+0.07(+0.27%)
Aug 12, 2005	24.39	24.41	24.25	24.33	23,349	-0.13(-0.52%)
Aug 11, 2005	24.19	24.46	24.19	24.46	37,771	+0.25(+1.05%)
Aug 10, 2005	24.42	24.48	24.13	24.20	35,940	-0.02(-0.07%)
Aug 09, 2005	24.25	24.28	24.22	24.22	12,590	+0.16(+0.67%)
Aug 08, 2005	24.20	24.24	24.05	24.06	23,807	-0.08(-0.33%)
Aug 05, 2005	24.27	24.27	24.11	24.14	40,061	-0.16(-0.65%)
Aug 04, 2005	24.34	24.38	24.26	24.30	73,254	-0.12(-0.48%)
Aug 03, 2005	24.42	24.47	24.34	24.41	121,099	-0.02(-0.07%)
Aug 02, 2005	24.42	24.54	24.38	24.43	43,266	-0.05(-0.21%)
Aug 01, 2005	24.49	24.55	24.45	24.48	55,856	-0.03(-0.12%)
Jul 29, 2005	24.65	24.70	24.47	24.52	56,085	-0.16(-0.64%)
Jul 28, 2005	24.56	24.67	24.49	24.67	32,277	+0.20(+0.82%)
Jul 27, 2005	24.38	24.50	24.37	24.47	72,110	+0.08(+0.32%)
Jul 26, 2005	24.33	24.45	24.33	24.39	38,229	+0.10(+0.41%)
Jul 25, 2005	24.52	24.54	24.27	24.29	17,626	-0.20(-0.80%)
Jul 22, 2005	24.49	24.51	24.34	24.49	78,977	+0.08(+0.32%)
Jul 21, 2005	24.50	24.61	24.40	24.41	43,494	-0.11(-0.46%)
Jul 20, 2005	24.16	24.52	24.16	24.52	22,205	+0.26(+1.08%)
Jul 19, 2005	24.22	24.26	24.06	24.26	201,908	+0.24(+0.98%)
Jul 18, 2005	24.13	24.14	24.02	24.03	55,169	-0.07(-0.27%)
Jul 15, 2005	23.98	24.17	23.98	24.09	129,569	-0.05(-0.22%)
Jul 14, 2005	24.16	24.19	24.08	24.14	61,121	+0.20(+0.82%)
Jul 13, 2005	23.92	24.00	23.91	23.95	54,483	-0.00(-0.02%)
Jul 12, 2005	24.07	24.07	23.88	23.95	48,302	-0.07(-0.31%)
Jul 11, 2005	23.94	24.12	23.94	24.03	193,209	+0.14(+0.59%)
Jul 08, 2005	23.48	23.95	23.48	23.89	31,591	+0.39(+1.67%)
Jul 07, 2005	23.30	23.49	23.19	23.49	65,013	+0.02(+0.07%)
Jul 06, 2005	23.59	23.65	23.43	23.48	39,145	-0.23(-0.96%)
Jul 05, 2005	23.44	23.71	23.44	23.70	37,085	+0.17(+0.74%)
Jul 01, 2005	23.52	23.59	23.50	23.53	24,036	+0.07(+0.32%)
Jun 30, 2005	23.63	23.72	23.45	23.45	84,471	-0.17(-0.74%)
Jun 29, 2005	23.70	23.76	23.60	23.63	29,072	-0.04(-0.18%)
Jun 28, 2005	23.36	23.69	23.36	23.67	132,316	+0.35(+1.50%)
Jun 27, 2005	23.34	23.34	23.22	23.32	614,424	+0.00(+0.00%)
Jun 24, 2005	23.47	23.52	23.21	23.32	86,761	-0.21(-0.87%)
Jun 23, 2005	23.93	23.93	23.53	23.53	44,639	-0.45(-1.88%)
Jun 22, 2005	24.20	24.20	23.98	23.98	168,943	-0.11(-0.47%)
Jun 21, 2005	24.04	24.15	24.03	24.09	60,206	-0.07(-0.29%)
Jun 20, 2005	24.16	24.19	24.06	24.16	37,771	-0.05(-0.20%)
Jun 17, 2005	24.15	24.30	24.15	24.21	45,097	+0.13(+0.54%)
Jun 16, 2005	24.03	24.10	23.96	24.08	25,868	+0.11(+0.46%)
Jun 15, 2005	23.98	24.02	23.83	23.97	15,337	-0.03(-0.15%)
Jun 14, 2005	24.03	24.05	23.96	24.00	19,458	+0.01(+0.04%)
Jun 13, 2005	23.92	24.17	23.91	24.00	38,229	+0.00(+0.00%)
Jun 10, 2005	23.98	24.07	23.86	24.00	47,844	+0.00(+0.02%)
Jun 09, 2005	23.92	24.03	23.83	23.99	26,554	-0.00(-0.02%)
Jun 08, 2005	24.18	24.18	23.94	24.00	92,484	-0.10(-0.40%)
Jun 07, 2005	24.07	24.33	24.07	24.09	223,198	+0.08(+0.33%)
Jun 06, 2005	24.02	24.05	23.93	24.01	49,446	+0.03(+0.11%)
Jun 03, 2005	24.04	24.11	23.95	23.99	24,036	-0.12(-0.49%)
Jun 02, 2005	24.05	24.14	24.03	24.10	17,397	+0.00(+0.00%)

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.