Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.55	29.27	28.36	29.27	167,400	+0.83(+2.92%)
Aug 30, 2005	28.27	28.49	27.85	28.44	170,800	+0.05(+0.18%)
Aug 29, 2005	28.11	28.40	27.55	28.39	81,400	+0.28(+1.00%)
Aug 26, 2005	28.39	28.39	27.80	28.11	70,000	-0.29(-1.02%)
Aug 25, 2005	28.27	28.50	28.01	28.40	58,800	+0.14(+0.50%)
Aug 24, 2005	27.83	28.72	27.83	28.26	118,200	+0.35(+1.25%)
Aug 23, 2005	28.50	28.50	27.91	27.91	109,000	-0.69(-2.41%)
Aug 22, 2005	28.98	29.24	28.58	28.60	111,000	-0.50(-1.72%)
Aug 19, 2005	28.90	29.10	28.73	29.10	117,900	+0.10(+0.34%)
Aug 18, 2005	28.74	29.11	28.40	29.00	132,700	+0.11(+0.38%)
Aug 17, 2005	28.99	28.99	28.38	28.89	132,400	-0.14(-0.48%)
Aug 16, 2005	29.45	29.49	28.59	29.03	127,200	-0.57(-1.93%)
Aug 15, 2005	29.39	29.60	29.02	29.60	82,200	+0.17(+0.58%)
Aug 12, 2005	30.00	30.00	29.10	29.43	102,700	-0.67(-2.23%)
Aug 11, 2005	29.34	30.50	29.14	30.10	116,400	+0.70(+2.38%)
Aug 10, 2005	30.10	30.24	29.10	29.40	255,900	-0.70(-2.33%)
Aug 09, 2005	29.82	30.10	29.72	30.10	94,300	+0.40(+1.35%)
Aug 08, 2005	30.15	30.26	29.62	29.70	132,100	-0.45(-1.49%)
Aug 05, 2005	30.05	30.22	29.85	30.15	159,400	+0.05(+0.17%)
Aug 04, 2005	30.95	30.95	29.95	30.10	169,900	-0.96(-3.09%)
Aug 03, 2005	28.97	32.05	28.97	31.06	339,000	+2.26(+7.85%)
Aug 02, 2005	30.00	30.00	28.57	28.80	244,200	-1.28(-4.26%)
Aug 01, 2005	30.28	30.42	29.74	30.08	91,200	-0.19(-0.63%)
Jul 29, 2005	30.46	30.53	29.68	30.27	109,600	-0.18(-0.59%)
Jul 28, 2005	29.48	30.55	29.12	30.45	122,800	+1.01(+3.43%)
Jul 27, 2005	28.99	29.47	28.70	29.44	80,500	+0.50(+1.73%)
Jul 26, 2005	28.78	29.39	28.49	28.94	76,800	+0.50(+1.76%)
Jul 25, 2005	29.25	29.25	28.31	28.44	77,700	-0.93(-3.17%)
Jul 22, 2005	28.05	29.37	27.80	29.37	95,400	+1.40(+5.01%)
Jul 21, 2005	28.99	29.02	27.96	27.97	102,100	-1.05(-3.62%)
Jul 20, 2005	27.50	29.02	27.42	29.02	92,700	+1.44(+5.22%)
Jul 19, 2005	28.25	28.31	27.30	27.58	186,300	-0.77(-2.72%)
Jul 18, 2005	28.67	28.81	28.00	28.35	93,400	-0.36(-1.25%)
Jul 15, 2005	28.60	28.87	28.08	28.71	78,700	-0.29(-1.00%)
Jul 14, 2005	28.90	29.55	28.74	29.00	284,500	+0.50(+1.75%)
Jul 13, 2005	28.21	28.62	27.80	28.50	123,700	+0.40(+1.42%)
Jul 12, 2005	29.00	29.05	28.00	28.10	153,100	-0.95(-3.27%)
Jul 11, 2005	28.74	29.20	28.66	29.05	105,100	+0.33(+1.15%)
Jul 08, 2005	27.33	28.96	27.29	28.72	178,300	+1.43(+5.24%)
Jul 07, 2005	27.40	27.60	26.54	27.29	208,000	-0.51(-1.83%)
Jul 06, 2005	27.78	28.19	27.70	27.80	121,600	+0.00(+0.00%)
Jul 05, 2005	27.38	27.89	27.23	27.80	138,600	+0.42(+1.53%)
Jul 01, 2005	27.27	27.40	26.97	27.38	127,000	+0.17(+0.62%)
Jun 30, 2005	27.86	27.96	27.17	27.21	134,100	-0.60(-2.16%)
Jun 29, 2005	27.75	27.92	27.50	27.81	207,700	+0.09(+0.32%)
Jun 28, 2005	27.43	27.80	27.43	27.72	146,400	+0.39(+1.43%)
Jun 27, 2005	27.32	27.43	27.06	27.33	76,800	-0.02(-0.07%)
Jun 24, 2005	27.98	27.98	27.11	27.35	297,900	-0.60(-2.15%)
Jun 23, 2005	28.90	28.90	27.83	27.95	166,600	-1.02(-3.52%)
Jun 22, 2005	29.40	29.40	28.87	28.97	74,500	-0.42(-1.43%)
Jun 21, 2005	29.49	29.66	29.32	29.39	42,300	-0.07(-0.24%)
Jun 20, 2005	29.81	29.87	29.44	29.46	73,500	-0.44(-1.47%)
Jun 17, 2005	29.25	29.95	29.16	29.90	183,300	+0.65(+2.22%)
Jun 16, 2005	28.85	29.25	28.67	29.25	129,900	+0.40(+1.39%)
Jun 15, 2005	29.05	29.16	28.59	28.85	104,700	-0.11(-0.38%)
Jun 14, 2005	28.80	29.10	28.70	28.96	170,800	+0.20(+0.70%)
Jun 13, 2005	28.22	28.91	28.22	28.76	382,200	+0.58(+2.06%)
Jun 10, 2005	28.21	28.28	27.83	28.18	89,700	-0.03(-0.11%)
Jun 09, 2005	28.36	28.49	27.98	28.21	113,800	-0.21(-0.74%)
Jun 08, 2005	28.45	28.50	28.27	28.42	86,100	+0.09(+0.32%)
Jun 07, 2005	27.97	28.60	27.97	28.33	121,600	+0.33(+1.18%)
Jun 06, 2005	28.34	28.34	27.85	28.00	72,400	-0.34(-1.20%)
Jun 03, 2005	28.73	28.73	28.09	28.34	71,400	-0.39(-1.36%)
Jun 02, 2005	27.79	29.00	27.74	28.73	131,700	+0.89(+3.20%)

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.