Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.94	26.15	25.72	26.15	357,900	+0.21(+0.81%)
Aug 30, 2005	25.97	26.10	25.70	25.94	475,400	-0.03(-0.12%)
Aug 29, 2005	25.78	26.06	25.56	25.97	348,800	+0.19(+0.74%)
Aug 26, 2005	25.92	26.00	25.75	25.78	312,300	-0.21(-0.81%)
Aug 25, 2005	25.90	26.03	25.72	25.99	378,900	+0.12(+0.46%)
Aug 24, 2005	25.72	26.08	25.62	25.87	567,500	+0.12(+0.47%)
Aug 23, 2005	26.00	26.25	25.75	25.75	579,600	-0.24(-0.92%)
Aug 22, 2005	26.00	26.20	25.92	25.99	393,900	+0.10(+0.39%)
Aug 19, 2005	25.93	26.01	25.85	25.89	337,000	+0.14(+0.54%)
Aug 18, 2005	25.80	25.83	25.53	25.75	342,100	-0.09(-0.35%)
Aug 17, 2005	25.76	25.98	25.57	25.84	574,200	-0.14(-0.54%)
Aug 16, 2005	26.46	26.51	25.97	25.98	390,700	-0.64(-2.40%)
Aug 15, 2005	26.66	26.67	26.45	26.62	321,800	-0.09(-0.34%)
Aug 12, 2005	26.85	26.86	26.63	26.71	539,300	-0.30(-1.11%)
Aug 11, 2005	26.90	27.25	26.59	27.01	685,900	+0.02(+0.07%)
Aug 10, 2005	27.25	27.44	26.89	26.99	487,600	-0.18(-0.66%)
Aug 09, 2005	27.10	27.23	27.02	27.17	441,100	+0.22(+0.82%)
Aug 08, 2005	27.08	27.16	26.95	26.95	344,800	+0.09(+0.34%)
Aug 05, 2005	26.63	27.03	26.58	26.86	571,900	+0.19(+0.71%)
Aug 04, 2005	26.57	26.72	26.46	26.67	397,000	+0.09(+0.34%)
Aug 03, 2005	26.60	26.72	26.35	26.58	802,300	-0.11(-0.41%)
Aug 02, 2005	26.70	27.10	26.68	26.69	545,400	-0.01(-0.04%)
Aug 01, 2005	27.01	27.07	26.61	26.70	668,300	-0.30(-1.11%)
Jul 29, 2005	26.60	27.17	26.50	27.00	771,400	-0.19(-0.70%)
Jul 28, 2005	27.10	27.40	27.10	27.19	574,100	+0.03(+0.11%)
Jul 27, 2005	27.85	27.86	26.94	27.16	1,386,800	-0.94(-3.35%)
Jul 26, 2005	28.20	28.26	27.81	28.10	344,800	+0.05(+0.18%)
Jul 25, 2005	28.12	28.34	28.00	28.05	241,800	-0.12(-0.43%)
Jul 22, 2005	27.85	28.17	27.81	28.17	278,600	+0.28(+1.00%)
Jul 21, 2005	27.98	28.21	27.80	27.89	349,600	-0.18(-0.64%)
Jul 20, 2005	27.80	28.11	27.32	28.07	440,800	+0.67(+2.45%)
Jul 19, 2005	26.99	27.66	26.99	27.40	337,400	+0.40(+1.48%)
Jul 18, 2005	26.95	27.25	26.80	27.00	194,000	-0.12(-0.44%)
Jul 15, 2005	27.29	27.39	26.98	27.12	297,000	-0.17(-0.62%)
Jul 14, 2005	27.36	27.59	27.19	27.29	212,500	+0.13(+0.48%)
Jul 13, 2005	27.44	27.59	26.98	27.16	426,100	-0.30(-1.09%)
Jul 12, 2005	27.72	27.72	27.28	27.46	741,000	-0.42(-1.51%)
Jul 11, 2005	27.58	27.88	27.56	27.88	305,400	+0.35(+1.27%)
Jul 08, 2005	27.02	27.56	26.93	27.53	321,500	+0.52(+1.93%)
Jul 07, 2005	26.40	27.02	26.31	27.01	462,800	+0.17(+0.63%)
Jul 06, 2005	26.81	27.06	26.72	26.84	353,000	-0.11(-0.41%)
Jul 05, 2005	26.65	26.99	26.59	26.95	378,500	+0.22(+0.82%)
Jul 01, 2005	26.53	26.77	26.53	26.73	265,600	+0.19(+0.72%)
Jun 30, 2005	26.92	27.10	26.52	26.54	341,800	-0.37(-1.37%)
Jun 29, 2005	26.91	27.10	26.78	26.91	240,900	-0.09(-0.33%)
Jun 28, 2005	26.63	27.03	26.61	27.00	486,000	+0.59(+2.23%)
Jun 27, 2005	26.64	26.66	26.25	26.41	622,600	-0.14(-0.53%)
Jun 24, 2005	26.75	27.01	26.55	26.55	482,900	-0.25(-0.93%)
Jun 23, 2005	27.42	27.46	26.69	26.80	420,600	-0.55(-2.01%)
Jun 22, 2005	27.75	27.83	27.27	27.35	337,200	-0.17(-0.62%)
Jun 21, 2005	27.85	27.89	27.41	27.52	303,600	-0.26(-0.94%)
Jun 20, 2005	27.69	27.90	27.57	27.78	275,400	-0.13(-0.47%)
Jun 17, 2005	27.95	28.02	27.53	27.91	439,500	-0.04(-0.14%)
Jun 16, 2005	27.91	28.08	27.81	27.95	258,700	+0.14(+0.50%)
Jun 15, 2005	27.93	27.93	27.57	27.81	272,800	-0.02(-0.07%)
Jun 14, 2005	27.76	27.90	27.55	27.83	235,900	+0.12(+0.43%)
Jun 13, 2005	27.33	27.80	27.21	27.71	352,800	+0.32(+1.17%)
Jun 10, 2005	27.35	27.59	27.20	27.39	276,400	+0.04(+0.15%)
Jun 09, 2005	27.60	27.60	27.00	27.35	367,900	-0.19(-0.69%)
Jun 08, 2005	27.60	27.78	27.47	27.54	445,900	+0.01(+0.04%)
Jun 07, 2005	27.68	27.95	27.53	27.53	464,400	-0.01(-0.04%)
Jun 06, 2005	27.14	27.62	27.10	27.54	424,800	+0.40(+1.47%)
Jun 03, 2005	27.45	27.60	27.10	27.14	290,100	-0.23(-0.84%)
Jun 02, 2005	27.52	27.52	27.26	27.37	224,200	-0.15(-0.55%)

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.