Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	29.36	29.89	29.29	29.82	367,900	+0.48(+1.64%)
Aug 30, 2005	29.50	29.59	29.13	29.34	369,800	-0.24(-0.81%)
Aug 29, 2005	29.30	29.70	29.25	29.58	412,100	+0.19(+0.65%)
Aug 26, 2005	29.60	29.63	29.15	29.39	408,900	-0.28(-0.94%)
Aug 25, 2005	29.63	29.84	29.41	29.67	425,000	+0.05(+0.17%)
Aug 24, 2005	29.90	30.24	29.33	29.62	520,800	-0.06(-0.20%)
Aug 23, 2005	29.47	29.75	29.46	29.68	471,600	+0.26(+0.88%)
Aug 22, 2005	28.85	29.44	28.85	29.42	427,300	+0.67(+2.33%)
Aug 19, 2005	28.82	28.90	28.65	28.75	307,400	-0.01(-0.03%)
Aug 18, 2005	28.70	28.97	28.53	28.76	478,100	+0.02(+0.07%)
Aug 17, 2005	28.95	29.05	28.74	28.74	468,800	-0.06(-0.21%)
Aug 16, 2005	29.10	29.13	28.72	28.80	757,900	-0.31(-1.06%)
Aug 15, 2005	28.46	29.29	28.45	29.11	741,000	+0.62(+2.18%)
Aug 12, 2005	28.74	28.74	28.24	28.49	499,300	-0.42(-1.45%)
Aug 11, 2005	28.05	28.96	28.00	28.91	780,500	+0.39(+1.37%)
Aug 10, 2005	29.58	29.60	28.33	28.52	1,062,300	-1.14(-3.84%)
Aug 09, 2005	29.35	29.94	29.35	29.66	505,300	+0.39(+1.33%)
Aug 08, 2005	29.73	29.82	29.21	29.27	327,100	-0.46(-1.55%)
Aug 05, 2005	29.70	29.97	29.65	29.73	414,300	-0.17(-0.57%)
Aug 04, 2005	30.12	30.16	29.67	29.90	476,900	-0.32(-1.06%)
Aug 03, 2005	30.30	30.42	29.93	30.22	396,500	-0.30(-0.98%)
Aug 02, 2005	30.20	30.79	30.12	30.52	524,000	+0.37(+1.23%)
Aug 01, 2005	29.07	30.37	29.07	30.15	380,500	+0.13(+0.43%)
Jul 29, 2005	29.90	30.28	29.77	30.02	476,300	-0.16(-0.53%)
Jul 28, 2005	29.83	30.32	29.83	30.18	558,800	+0.17(+0.57%)
Jul 27, 2005	29.50	30.29	29.50	30.01	608,500	+0.26(+0.87%)
Jul 26, 2005	29.60	30.00	29.30	29.75	467,800	+0.33(+1.12%)
Jul 25, 2005	29.05	29.68	29.02	29.42	378,100	+0.29(+1.00%)
Jul 22, 2005	29.10	29.49	28.97	29.13	599,600	-0.03(-0.10%)
Jul 21, 2005	29.44	29.50	29.03	29.16	598,000	-0.33(-1.12%)
Jul 20, 2005	29.01	29.67	28.92	29.49	296,700	+0.10(+0.34%)
Jul 19, 2005	28.90	29.49	28.82	29.39	285,500	+0.49(+1.70%)
Jul 18, 2005	28.60	28.98	28.53	28.90	325,000	+0.17(+0.59%)
Jul 15, 2005	28.80	28.92	28.44	28.73	273,700	-0.37(-1.27%)
Jul 14, 2005	28.72	29.31	28.60	29.10	435,400	+0.48(+1.68%)
Jul 13, 2005	28.79	28.86	28.50	28.62	404,800	-0.18(-0.62%)
Jul 12, 2005	28.36	28.86	28.19	28.80	480,800	+0.52(+1.84%)
Jul 11, 2005	27.82	28.33	27.82	28.28	611,600	+0.48(+1.73%)
Jul 08, 2005	27.72	27.86	27.51	27.80	504,800	+0.15(+0.54%)
Jul 07, 2005	27.62	27.75	27.42	27.65	639,200	-0.17(-0.61%)
Jul 06, 2005	27.79	28.16	27.70	27.82	847,100	-0.05(-0.18%)
Jul 05, 2005	27.41	28.07	27.35	27.87	429,600	+0.46(+1.68%)
Jul 01, 2005	27.23	27.41	27.05	27.41	339,300	+0.25(+0.92%)
Jun 30, 2005	27.10	27.36	26.97	27.16	691,900	+0.19(+0.70%)
Jun 29, 2005	27.14	27.24	26.88	26.97	496,500	-0.10(-0.37%)
Jun 28, 2005	26.71	27.09	26.70	27.07	554,700	+0.43(+1.61%)
Jun 27, 2005	26.60	26.79	26.37	26.64	679,700	+0.04(+0.15%)
Jun 24, 2005	27.31	27.31	26.51	26.60	732,500	-0.70(-2.56%)
Jun 23, 2005	27.70	27.87	27.24	27.30	849,500	-0.50(-1.80%)
Jun 22, 2005	27.80	27.95	27.70	27.80	467,600	-0.05(-0.18%)
Jun 21, 2005	27.90	28.17	27.75	27.85	389,100	-0.19(-0.68%)
Jun 20, 2005	28.18	28.18	27.97	28.04	403,000	-0.16(-0.57%)
Jun 17, 2005	28.42	28.42	28.00	28.20	621,800	-0.21(-0.74%)
Jun 16, 2005	28.17	28.56	28.14	28.41	780,900	+0.17(+0.60%)
Jun 15, 2005	27.93	28.24	27.87	28.24	620,100	+0.23(+0.82%)
Jun 14, 2005	28.05	28.14	27.85	28.01	247,400	+0.09(+0.32%)
Jun 13, 2005	28.00	28.13	27.75	27.92	454,900	-0.07(-0.25%)
Jun 10, 2005	27.90	28.16	27.72	27.99	472,100	+0.09(+0.32%)
Jun 09, 2005	27.66	27.95	27.44	27.90	362,700	+0.22(+0.79%)
Jun 08, 2005	27.73	27.87	27.56	27.68	269,200	+0.08(+0.29%)
Jun 07, 2005	27.74	28.07	27.57	27.60	601,200	-0.15(-0.54%)
Jun 06, 2005	27.75	27.87	27.61	27.75	332,600	+0.00(+0.00%)
Jun 03, 2005	27.90	28.07	27.70	27.75	508,900	-0.35(-1.25%)
Jun 02, 2005	27.76	28.16	27.76	28.10	519,100	+0.24(+0.86%)

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.