Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.26	24.92	24.20	24.82	222,207	+0.59(+2.42%)
Aug 30, 2005	24.08	24.37	23.90	24.23	278,086	+0.10(+0.42%)
Aug 29, 2005	23.56	24.13	23.36	24.13	308,164	+0.53(+2.26%)
Aug 26, 2005	23.79	23.89	23.33	23.60	171,449	-0.19(-0.78%)
Aug 25, 2005	23.88	24.05	23.68	23.78	263,579	-0.07(-0.28%)
Aug 24, 2005	23.50	24.12	23.50	23.85	323,921	+0.33(+1.41%)
Aug 23, 2005	23.36	23.67	23.17	23.52	255,017	+0.15(+0.65%)
Aug 22, 2005	23.53	23.59	23.28	23.37	243,613	-0.10(-0.43%)
Aug 19, 2005	23.37	23.62	23.15	23.47	168,498	+0.20(+0.84%)
Aug 18, 2005	23.33	23.43	23.16	23.28	376,590	-0.05(-0.22%)
Aug 17, 2005	23.94	24.23	23.15	23.33	514,892	-0.77(-3.20%)
Aug 16, 2005	24.78	24.95	24.08	24.10	197,202	-0.73(-2.94%)
Aug 15, 2005	24.59	25.07	24.54	24.83	93,074	+0.20(+0.83%)
Aug 12, 2005	24.70	24.88	24.58	24.62	73,896	-0.20(-0.82%)
Aug 11, 2005	24.68	24.97	24.55	24.83	177,759	+0.08(+0.34%)
Aug 10, 2005	24.81	25.21	24.60	24.74	119,298	+0.04(+0.17%)
Aug 09, 2005	24.68	24.89	24.54	24.70	74,241	+0.06(+0.24%)
Aug 08, 2005	24.60	24.88	24.51	24.64	97,015	+0.00(+0.00%)
Aug 05, 2005	24.43	24.77	24.43	24.64	94,935	+0.04(+0.17%)
Aug 04, 2005	25.43	25.43	24.43	24.60	209,166	-0.69(-2.72%)
Aug 03, 2005	25.59	25.72	25.11	25.29	261,186	-0.63(-2.42%)
Aug 02, 2005	25.47	25.94	25.46	25.91	125,602	+0.38(+1.49%)
Aug 01, 2005	25.46	26.07	25.40	25.53	157,757	-0.01(-0.03%)
Jul 29, 2005	25.35	25.81	25.35	25.54	97,744	-0.01(-0.03%)
Jul 28, 2005	25.10	25.75	24.97	25.55	245,895	+0.18(+0.70%)
Jul 27, 2005	25.21	25.58	24.82	25.37	482,572	+0.03(+0.10%)
Jul 26, 2005	25.02	26.02	24.52	25.35	189,865	-0.81(-3.11%)
Jul 25, 2005	26.81	26.97	26.02	26.16	115,673	-0.62(-2.31%)
Jul 22, 2005	26.04	26.78	25.84	26.78	107,454	+0.81(+3.10%)
Jul 21, 2005	26.45	26.55	25.89	25.97	151,438	-0.45(-1.70%)
Jul 20, 2005	25.83	26.48	25.68	26.42	64,034	+0.48(+1.83%)
Jul 19, 2005	25.80	26.09	25.48	25.95	123,873	+0.20(+0.76%)
Jul 18, 2005	25.64	26.10	25.64	25.75	143,312	-0.08(-0.33%)
Jul 15, 2005	25.89	26.02	25.61	25.84	99,573	-0.16(-0.62%)
Jul 14, 2005	26.39	26.41	26.00	26.00	298,735	-0.16(-0.62%)
Jul 13, 2005	26.72	26.72	26.02	26.16	106,230	-0.55(-2.06%)
Jul 12, 2005	26.97	27.06	26.63	26.71	180,231	-0.27(-1.01%)
Jul 11, 2005	26.55	27.05	26.47	26.98	199,213	+0.42(+1.60%)
Jul 08, 2005	26.30	26.72	26.09	26.56	142,994	+0.19(+0.71%)
Jul 07, 2005	26.37	26.56	25.86	26.37	93,344	-0.18(-0.67%)
Jul 06, 2005	26.47	26.60	26.27	26.55	246,063	-0.02(-0.06%)
Jul 05, 2005	26.42	26.65	26.23	26.57	215,978	+0.06(+0.22%)
Jul 01, 2005	26.17	26.52	26.10	26.51	255,236	+0.41(+1.56%)
Jun 30, 2005	26.27	26.48	26.10	26.10	174,411	-0.12(-0.45%)
Jun 29, 2005	25.88	26.30	25.79	26.22	204,289	+0.37(+1.44%)
Jun 28, 2005	25.26	25.94	25.25	25.85	142,099	+0.56(+2.21%)
Jun 27, 2005	25.33	25.47	25.16	25.29	124,108	-0.08(-0.30%)
Jun 24, 2005	25.45	25.58	25.11	25.36	238,113	-0.08(-0.33%)
Jun 23, 2005	25.45	25.83	25.45	25.45	321,574	-0.13(-0.50%)
Jun 22, 2005	25.23	25.71	25.14	25.57	121,809	+0.30(+1.17%)
Jun 21, 2005	25.75	25.96	25.17	25.28	150,888	-0.54(-2.10%)
Jun 20, 2005	25.40	25.98	25.30	25.82	182,471	+0.31(+1.20%)
Jun 17, 2005	26.30	26.30	25.51	25.51	393,532	-0.70(-2.69%)
Jun 16, 2005	26.07	26.33	25.97	26.22	159,561	-0.04(-0.16%)
Jun 15, 2005	26.27	26.27	25.62	26.26	247,966	+0.04(+0.16%)
Jun 14, 2005	25.99	26.34	25.94	26.22	129,311	+0.08(+0.29%)
Jun 13, 2005	26.18	26.24	25.91	26.14	142,456	+0.05(+0.20%)
Jun 10, 2005	26.35	26.41	25.92	26.09	133,948	-0.33(-1.25%)
Jun 09, 2005	26.64	26.74	26.18	26.42	247,036	-0.31(-1.17%)
Jun 08, 2005	26.83	27.12	26.55	26.74	120,933	-0.18(-0.66%)
Jun 07, 2005	26.78	27.19	26.78	26.91	268,937	+0.14(+0.51%)
Jun 06, 2005	26.78	26.93	26.60	26.78	191,758	-0.09(-0.35%)
Jun 03, 2005	26.92	27.19	26.83	26.87	144,459	-0.14(-0.53%)
Jun 02, 2005	27.54	27.59	26.89	27.02	354,090	-0.43(-1.58%)

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.