Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.41	29.34	28.22	29.30	316,406	+0.90(+3.17%)
Aug 30, 2005	28.60	28.60	28.11	28.40	194,432	-0.26(-0.90%)
Aug 29, 2005	28.61	28.75	28.33	28.66	304,179	+0.05(+0.17%)
Aug 26, 2005	28.32	28.70	28.00	28.61	220,403	+0.11(+0.38%)
Aug 25, 2005	28.54	28.84	28.37	28.50	163,306	+0.20(+0.70%)
Aug 24, 2005	28.10	28.97	28.10	28.30	238,593	-0.06(-0.21%)
Aug 23, 2005	28.72	28.76	28.27	28.36	113,688	-0.36(-1.24%)
Aug 22, 2005	28.86	29.03	28.46	28.72	166,136	-0.08(-0.28%)
Aug 19, 2005	28.75	29.05	28.74	28.80	123,894	+0.06(+0.21%)
Aug 18, 2005	28.75	28.88	28.65	28.74	162,195	-0.22(-0.75%)
Aug 17, 2005	28.75	29.23	28.61	28.95	200,495	+0.24(+0.83%)
Aug 16, 2005	29.03	29.03	28.70	28.72	178,061	-0.42(-1.43%)
Aug 15, 2005	29.08	29.56	28.58	29.13	433,025	+0.05(+0.17%)
Aug 12, 2005	29.59	29.59	28.91	29.08	293,366	-0.62(-2.10%)
Aug 11, 2005	29.34	29.88	29.28	29.71	145,824	+0.26(+0.87%)
Aug 10, 2005	29.71	30.06	29.25	29.45	178,970	-0.25(-0.83%)
Aug 09, 2005	29.69	30.03	29.43	29.70	185,539	+0.13(+0.44%)
Aug 08, 2005	29.82	30.17	29.42	29.57	165,327	-0.02(-0.07%)
Aug 05, 2005	29.91	29.97	29.19	29.59	310,141	-0.46(-1.52%)
Aug 04, 2005	30.34	30.45	29.91	30.04	309,737	-0.28(-0.91%)
Aug 03, 2005	31.18	31.18	30.29	30.32	311,253	-0.78(-2.51%)
Aug 02, 2005	30.66	31.19	30.55	31.10	282,856	+0.50(+1.65%)
Aug 01, 2005	30.77	30.98	30.51	30.60	349,250	-0.23(-0.74%)
Jul 29, 2005	30.99	30.99	30.60	30.82	326,714	-0.18(-0.57%)
Jul 28, 2005	31.45	31.59	30.67	31.00	360,467	-0.24(-0.76%)
Jul 27, 2005	31.25	31.62	30.87	31.24	677,985	+0.07(+0.22%)
Jul 26, 2005	29.24	32.16	29.24	31.17	1,081,806	+2.98(+10.57%)
Jul 25, 2005	28.14	28.70	28.05	28.19	280,531	-0.09(-0.32%)
Jul 22, 2005	27.81	28.28	27.72	28.28	228,488	+0.35(+1.24%)
Jul 21, 2005	28.18	28.40	27.77	27.93	285,786	-0.25(-0.88%)
Jul 20, 2005	27.91	28.35	27.71	28.18	235,865	+0.28(+0.99%)
Jul 19, 2005	27.49	27.96	27.34	27.91	256,379	+0.63(+2.32%)
Jul 18, 2005	27.27	27.43	27.11	27.27	267,697	-0.09(-0.33%)
Jul 15, 2005	26.96	27.46	26.96	27.36	208,681	+0.21(+0.77%)
Jul 14, 2005	27.31	27.60	27.04	27.15	197,564	+0.05(+0.18%)
Jul 13, 2005	27.25	27.35	26.97	27.10	272,043	-0.13(-0.47%)
Jul 12, 2005	27.35	27.54	27.01	27.23	182,204	-0.19(-0.69%)
Jul 11, 2005	27.00	27.67	27.00	27.42	189,783	+0.42(+1.54%)
Jul 08, 2005	26.47	27.08	26.36	27.00	258,198	+0.53(+2.02%)
Jul 07, 2005	26.37	26.56	26.10	26.47	209,893	-0.23(-0.85%)
Jul 06, 2005	26.62	26.81	26.52	26.70	412,208	+0.02(+0.07%)
Jul 05, 2005	26.30	26.68	26.19	26.68	284,372	+0.38(+1.43%)
Jul 01, 2005	25.99	26.42	25.99	26.30	231,620	+0.28(+1.06%)
Jun 30, 2005	26.47	26.47	26.03	26.03	236,370	-0.32(-1.20%)
Jun 29, 2005	26.33	26.35	26.14	26.34	217,675	+0.02(+0.08%)
Jun 28, 2005	26.10	26.44	26.10	26.32	268,809	+0.39(+1.49%)
Jun 27, 2005	25.78	26.16	25.68	25.94	390,380	-0.05(-0.19%)
Jun 24, 2005	26.62	26.63	25.93	25.99	2,056,190	-0.71(-2.67%)
Jun 23, 2005	26.93	27.07	26.64	26.70	301,854	-0.24(-0.88%)
Jun 22, 2005	26.95	27.01	26.72	26.94	144,510	+0.06(+0.22%)
Jun 21, 2005	27.01	27.01	26.70	26.88	144,106	-0.09(-0.33%)
Jun 20, 2005	27.09	27.21	26.82	26.97	194,128	-0.13(-0.47%)
Jun 17, 2005	26.97	27.09	26.64	27.09	735,587	+0.13(+0.48%)
Jun 16, 2005	26.98	27.28	26.97	26.97	232,934	+0.03(+0.11%)
Jun 15, 2005	26.78	26.95	26.52	26.94	305,998	+0.23(+0.85%)
Jun 14, 2005	26.52	26.71	26.48	26.71	321,257	+0.19(+0.71%)
Jun 13, 2005	26.31	26.67	26.23	26.52	251,629	+0.17(+0.64%)
Jun 10, 2005	26.41	26.56	26.22	26.35	394,422	-0.07(-0.26%)
Jun 09, 2005	26.90	26.91	26.23	26.42	406,346	+0.28(+1.06%)
Jun 08, 2005	26.21	26.45	26.10	26.14	238,492	+0.14(+0.53%)
Jun 07, 2005	25.88	26.30	25.88	26.01	200,091	+0.23(+0.88%)
Jun 06, 2005	25.89	25.90	25.49	25.78	217,169	-0.11(-0.42%)
Jun 03, 2005	25.92	26.08	25.78	25.89	196,958	-0.11(-0.42%)
Jun 02, 2005	26.08	26.27	25.88	26.00	167,450	-0.09(-0.34%)

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.