Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.89	25.70	24.76	25.70	480,400	+0.81(+3.25%)
Aug 30, 2005	24.99	25.07	24.75	24.89	270,200	-0.09(-0.36%)
Aug 29, 2005	25.07	25.10	23.77	24.98	513,000	-0.09(-0.36%)
Aug 26, 2005	25.43	25.43	25.04	25.07	172,200	-0.27(-1.07%)
Aug 25, 2005	25.46	25.46	25.12	25.34	208,400	+0.10(+0.39%)
Aug 24, 2005	25.16	25.68	25.15	25.24	234,200	+0.11(+0.45%)
Aug 23, 2005	25.49	25.49	24.97	25.12	364,800	-0.38(-1.47%)
Aug 22, 2005	25.54	25.75	25.27	25.50	425,700	+0.27(+1.07%)
Aug 19, 2005	25.35	25.68	25.06	25.23	341,100	-0.14(-0.56%)
Aug 18, 2005	25.50	25.70	25.05	25.37	234,500	-0.11(-0.44%)
Aug 17, 2005	25.12	25.52	25.03	25.48	282,800	+0.36(+1.43%)
Aug 16, 2005	25.86	25.87	24.96	25.12	419,800	-0.82(-3.18%)
Aug 15, 2005	26.62	26.89	25.88	25.95	501,000	-0.56(-2.12%)
Aug 12, 2005	25.27	26.60	25.20	26.51	586,100	+1.34(+5.30%)
Aug 11, 2005	24.84	25.36	24.84	25.18	225,800	+0.37(+1.48%)
Aug 10, 2005	25.08	25.31	24.56	24.81	279,700	-0.02(-0.09%)
Aug 09, 2005	24.82	24.92	24.46	24.83	299,000	+0.27(+1.10%)
Aug 08, 2005	24.60	24.98	24.50	24.56	284,500	+0.28(+1.14%)
Aug 05, 2005	25.13	25.13	24.08	24.29	437,800	-0.85(-3.37%)
Aug 04, 2005	25.51	25.53	24.79	25.13	607,300	-0.37(-1.44%)
Aug 03, 2005	25.64	26.02	25.05	25.50	733,700	+1.12(+4.62%)
Aug 02, 2005	23.98	24.39	23.89	24.38	272,700	+0.45(+1.88%)
Aug 01, 2005	24.14	24.21	23.64	23.93	246,900	-0.13(-0.53%)
Jul 29, 2005	24.01	24.33	23.85	24.05	294,700	+0.03(+0.12%)
Jul 28, 2005	23.86	24.07	23.66	24.02	194,800	+0.23(+0.98%)
Jul 27, 2005	23.70	23.89	23.59	23.79	228,300	+0.21(+0.89%)
Jul 26, 2005	23.31	23.62	23.31	23.58	273,900	+0.40(+1.75%)
Jul 25, 2005	23.09	23.35	23.02	23.18	198,400	+0.09(+0.39%)
Jul 22, 2005	22.64	23.09	22.62	23.09	220,400	+0.45(+1.99%)
Jul 21, 2005	22.84	22.89	22.34	22.64	274,900	-0.04(-0.17%)
Jul 20, 2005	22.70	22.87	22.48	22.67	182,900	+0.04(+0.20%)
Jul 19, 2005	22.48	22.69	22.36	22.63	213,600	+0.20(+0.90%)
Jul 18, 2005	22.49	22.50	22.22	22.43	178,200	+0.09(+0.40%)
Jul 15, 2005	22.38	22.57	22.30	22.34	129,600	-0.04(-0.20%)
Jul 14, 2005	22.45	22.69	22.24	22.38	240,000	-0.17(-0.73%)
Jul 13, 2005	22.67	22.69	22.49	22.55	145,500	-0.01(-0.07%)
Jul 12, 2005	22.51	22.58	22.31	22.56	261,500	+0.06(+0.27%)
Jul 11, 2005	22.51	22.66	22.18	22.50	277,000	-0.02(-0.07%)
Jul 08, 2005	22.12	22.55	22.03	22.52	221,600	+0.43(+1.94%)
Jul 07, 2005	21.75	22.23	21.61	22.09	245,600	+0.31(+1.45%)
Jul 06, 2005	22.50	22.50	21.76	21.77	302,300	-0.64(-2.84%)
Jul 05, 2005	22.64	22.65	22.33	22.41	231,600	-0.30(-1.32%)
Jul 01, 2005	22.57	22.72	22.37	22.71	212,400	+0.41(+1.82%)
Jun 30, 2005	22.22	22.63	22.22	22.30	190,400	+0.08(+0.37%)
Jun 29, 2005	22.49	22.57	22.21	22.22	157,200	-0.23(-1.00%)
Jun 28, 2005	22.30	22.48	22.12	22.45	273,200	+0.33(+1.49%)
Jun 27, 2005	21.75	22.43	21.53	22.12	347,400	+0.38(+1.76%)
Jun 24, 2005	22.61	22.61	21.38	21.73	669,700	-0.88(-3.88%)
Jun 23, 2005	22.82	22.82	22.46	22.61	323,000	-0.20(-0.89%)
Jun 22, 2005	22.95	23.06	22.72	22.82	286,200	-0.12(-0.52%)
Jun 21, 2005	22.54	23.23	22.43	22.93	331,800	+0.51(+2.27%)
Jun 20, 2005	22.62	22.68	22.36	22.43	173,100	-0.20(-0.86%)
Jun 17, 2005	22.43	22.67	22.34	22.62	477,400	+0.29(+1.28%)
Jun 16, 2005	22.09	22.34	22.01	22.34	215,600	+0.34(+1.53%)
Jun 15, 2005	22.23	22.27	21.88	22.00	241,100	-0.14(-0.64%)
Jun 14, 2005	22.09	22.22	21.96	22.14	279,100	+0.13(+0.58%)
Jun 13, 2005	21.61	22.02	21.38	22.01	205,500	+0.40(+1.84%)
Jun 10, 2005	21.62	21.86	21.43	21.61	325,700	+0.16(+0.73%)
Jun 09, 2005	21.39	21.48	21.18	21.46	179,300	+0.08(+0.39%)
Jun 08, 2005	21.26	21.50	21.23	21.38	244,900	+0.16(+0.74%)
Jun 07, 2005	21.04	21.34	21.04	21.22	307,300	+0.26(+1.22%)
Jun 06, 2005	21.41	21.41	20.93	20.96	244,800	-0.03(-0.14%)
Jun 03, 2005	21.16	21.48	20.98	20.99	289,900	-0.07(-0.32%)
Jun 02, 2005	20.99	21.33	20.92	21.06	265,700	+0.06(+0.29%)

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.