Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.52	30.38	28.52	30.38	196,146	+1.94(+6.83%)
Aug 30, 2005	28.48	28.79	28.24	28.43	111,663	-0.02(-0.06%)
Aug 29, 2005	27.99	28.48	27.95	28.45	46,885	+0.50(+1.80%)
Aug 26, 2005	28.34	28.34	27.69	27.95	66,590	-0.53(-1.86%)
Aug 25, 2005	28.75	28.93	28.38	28.48	87,201	-0.05(-0.19%)
Aug 24, 2005	28.26	28.57	28.21	28.53	87,314	+0.34(+1.19%)
Aug 23, 2005	28.65	28.84	27.99	28.19	130,236	-0.24(-0.84%)
Aug 22, 2005	28.66	28.92	27.99	28.43	89,240	-0.01(-0.03%)
Aug 19, 2005	29.36	29.36	28.19	28.44	114,041	+0.36(+1.29%)
Aug 18, 2005	27.86	28.09	27.77	28.08	165,116	+0.26(+0.95%)
Aug 17, 2005	27.75	28.20	27.69	27.81	123,214	-0.03(-0.10%)
Aug 16, 2005	27.81	27.96	27.64	27.84	130,236	-0.04(-0.13%)
Aug 15, 2005	27.81	28.17	27.77	27.88	100,111	+0.06(+0.22%)
Aug 12, 2005	28.34	28.34	27.58	27.81	83,351	-0.44(-1.56%)
Aug 11, 2005	27.86	28.40	27.78	28.26	85,729	+0.34(+1.20%)
Aug 10, 2005	28.10	28.46	27.90	27.92	141,221	-0.16(-0.57%)
Aug 09, 2005	27.33	28.08	27.33	28.08	121,515	+0.97(+3.58%)
Aug 08, 2005	27.24	27.66	26.86	27.11	112,229	+0.09(+0.33%)
Aug 05, 2005	27.71	27.76	26.53	27.02	124,686	-0.66(-2.39%)
Aug 04, 2005	28.01	28.45	27.51	27.68	150,734	-0.45(-1.60%)
Aug 03, 2005	27.94	28.27	27.81	28.13	159,567	+0.28(+1.01%)
Aug 02, 2005	28.04	28.26	26.86	27.85	199,657	+0.84(+3.11%)
Aug 01, 2005	26.71	27.22	26.71	27.01	71,573	+0.17(+0.63%)
Jul 29, 2005	26.64	27.06	26.62	26.84	107,926	+0.03(+0.10%)
Jul 28, 2005	25.96	26.82	25.96	26.82	158,435	+1.00(+3.86%)
Jul 27, 2005	26.04	26.08	25.30	25.82	122,761	-0.19(-0.71%)
Jul 26, 2005	25.83	26.38	25.81	26.00	74,857	+0.31(+1.20%)
Jul 25, 2005	26.39	26.78	25.70	25.70	95,355	-0.72(-2.71%)
Jul 22, 2005	25.87	26.41	25.72	26.41	64,098	+0.63(+2.43%)
Jul 21, 2005	25.83	26.39	25.73	25.78	110,304	-0.16(-0.61%)
Jul 20, 2005	25.63	25.96	25.55	25.94	83,237	+0.11(+0.44%)
Jul 19, 2005	25.64	25.88	25.46	25.83	101,470	+0.30(+1.18%)
Jul 18, 2005	25.77	25.85	25.39	25.53	67,156	-0.42(-1.63%)
Jul 15, 2005	26.05	26.12	25.55	25.95	79,047	-0.16(-0.61%)
Jul 14, 2005	26.12	26.40	25.85	26.11	137,257	+0.12(+0.48%)
Jul 13, 2005	26.27	26.40	25.84	25.99	154,584	-0.34(-1.31%)
Jul 12, 2005	26.18	26.49	26.07	26.33	122,761	+0.15(+0.57%)
Jul 11, 2005	26.00	26.26	25.85	26.18	105,547	+0.31(+1.19%)
Jul 08, 2005	25.34	25.93	25.25	25.87	129,216	+0.43(+1.70%)
Jul 07, 2005	25.40	25.65	25.04	25.44	75,536	-0.05(-0.21%)
Jul 06, 2005	25.56	25.78	25.35	25.49	229,781	-0.13(-0.52%)
Jul 05, 2005	25.68	25.79	25.45	25.62	209,057	-0.27(-1.06%)
Jul 01, 2005	25.71	26.12	25.29	25.90	2,300,083	+0.41(+1.59%)
Jun 30, 2005	25.73	25.76	25.33	25.49	255,489	-0.24(-0.93%)
Jun 29, 2005	25.38	25.83	25.13	25.73	569,075	+2.03(+8.57%)
Jun 28, 2005	23.58	23.86	23.58	23.70	79,274	+0.17(+0.71%)
Jun 27, 2005	23.49	23.60	23.28	23.53	65,457	+0.00(+0.00%)
Jun 24, 2005	24.11	24.11	23.27	23.53	151,413	-0.42(-1.77%)
Jun 23, 2005	24.49	24.64	23.91	23.96	85,842	-0.64(-2.59%)
Jun 22, 2005	24.50	24.81	24.48	24.59	162,172	+0.26(+1.09%)
Jun 21, 2005	23.72	24.40	23.72	24.33	141,221	+0.62(+2.61%)
Jun 20, 2005	24.02	24.03	23.60	23.71	142,353	-0.45(-1.86%)
Jun 17, 2005	23.25	24.27	23.25	24.16	262,397	+1.02(+4.43%)
Jun 16, 2005	23.74	23.76	23.03	23.13	302,261	-0.52(-2.20%)
Jun 15, 2005	23.83	23.83	23.13	23.66	79,160	-0.14(-0.59%)
Jun 14, 2005	23.49	23.80	23.20	23.80	97,393	+0.20(+0.86%)
Jun 13, 2005	23.52	23.81	23.43	23.59	105,208	+0.11(+0.49%)
Jun 10, 2005	23.25	23.58	23.25	23.48	53,906	+0.25(+1.06%)
Jun 09, 2005	23.74	23.74	23.23	23.23	113,135	-0.57(-2.38%)
Jun 08, 2005	23.78	23.89	23.64	23.80	211,548	+0.03(+0.11%)
Jun 07, 2005	23.61	23.82	23.61	23.77	100,225	+0.21(+0.90%)
Jun 06, 2005	23.43	23.69	23.33	23.56	199,091	+0.01(+0.04%)
Jun 03, 2005	23.66	23.81	23.15	23.55	155,717	-0.11(-0.49%)
Jun 02, 2005	23.67	23.74	23.44	23.66	231,254	+0.02(+0.07%)

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.