Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.94	24.20	23.80	24.20	113,064	+0.32(+1.34%)
Aug 30, 2005	23.95	23.96	23.75	23.88	29,693	-0.16(-0.67%)
Aug 29, 2005	23.86	24.08	23.78	24.04	41,114	+0.11(+0.44%)
Aug 26, 2005	23.94	23.99	23.87	23.94	55,276	-0.08(-0.35%)
Aug 25, 2005	24.05	24.09	23.99	24.02	34,490	+0.05(+0.20%)
Aug 24, 2005	24.11	24.27	23.96	23.97	63,498	-0.18(-0.74%)
Aug 23, 2005	24.27	24.27	24.10	24.15	22,612	-0.11(-0.47%)
Aug 22, 2005	24.28	24.41	24.18	24.27	99,359	-0.01(-0.04%)
Aug 19, 2005	24.21	24.32	24.20	24.28	20,557	+0.13(+0.54%)
Aug 18, 2005	24.21	24.24	24.14	24.14	50,022	-0.17(-0.68%)
Aug 17, 2005	24.10	24.36	24.10	24.31	37,916	+0.10(+0.42%)
Aug 16, 2005	24.34	24.39	24.18	24.21	17,587	-0.24(-0.98%)
Aug 15, 2005	24.40	24.51	24.24	24.45	14,846	+0.07(+0.27%)
Aug 12, 2005	24.44	24.46	24.30	24.39	23,298	-0.13(-0.52%)
Aug 11, 2005	24.25	24.51	24.25	24.51	37,688	+0.25(+1.05%)
Aug 10, 2005	24.48	24.53	24.18	24.26	35,860	-0.02(-0.07%)
Aug 09, 2005	24.30	24.33	24.27	24.28	12,562	+0.16(+0.67%)
Aug 08, 2005	24.26	24.30	24.11	24.11	23,754	-0.08(-0.33%)
Aug 05, 2005	24.32	24.32	24.16	24.19	39,972	-0.16(-0.65%)
Aug 04, 2005	24.39	24.44	24.32	24.35	73,092	-0.12(-0.48%)
Aug 03, 2005	24.48	24.53	24.39	24.47	120,830	-0.02(-0.07%)
Aug 02, 2005	24.48	24.59	24.43	24.49	43,170	-0.05(-0.21%)
Aug 01, 2005	24.54	24.61	24.51	24.54	55,732	-0.03(-0.12%)
Jul 29, 2005	24.71	24.75	24.53	24.57	55,961	-0.16(-0.64%)
Jul 28, 2005	24.61	24.73	24.55	24.73	32,206	+0.20(+0.82%)
Jul 27, 2005	24.44	24.55	24.43	24.53	71,950	+0.08(+0.32%)
Jul 26, 2005	24.38	24.50	24.38	24.45	38,145	+0.10(+0.41%)
Jul 25, 2005	24.57	24.60	24.32	24.35	17,587	-0.20(-0.80%)
Jul 22, 2005	24.54	24.57	24.39	24.54	78,802	+0.08(+0.32%)
Jul 21, 2005	24.55	24.67	24.45	24.46	43,398	-0.11(-0.46%)
Jul 20, 2005	24.21	24.58	24.21	24.58	22,156	+0.26(+1.08%)
Jul 19, 2005	24.28	24.32	24.11	24.32	201,460	+0.24(+0.98%)
Jul 18, 2005	24.18	24.19	24.07	24.08	55,047	-0.07(-0.27%)
Jul 15, 2005	24.03	24.22	24.03	24.14	129,281	-0.05(-0.22%)
Jul 14, 2005	24.21	24.25	24.14	24.20	60,986	+0.20(+0.82%)
Jul 13, 2005	23.97	24.05	23.97	24.00	54,362	-0.00(-0.02%)
Jul 12, 2005	24.12	24.12	23.93	24.00	48,195	-0.07(-0.31%)
Jul 11, 2005	23.99	24.17	23.99	24.08	192,780	+0.14(+0.59%)
Jul 08, 2005	23.53	24.00	23.53	23.94	31,521	+0.39(+1.67%)
Jul 07, 2005	23.36	23.55	23.24	23.55	64,869	+0.02(+0.07%)
Jul 06, 2005	23.65	23.70	23.48	23.53	39,058	-0.23(-0.96%)
Jul 05, 2005	23.49	23.76	23.49	23.76	37,002	+0.18(+0.74%)
Jul 01, 2005	23.58	23.65	23.55	23.58	23,983	+0.07(+0.32%)
Jun 30, 2005	23.68	23.78	23.51	23.51	84,284	-0.18(-0.74%)
Jun 29, 2005	23.75	23.82	23.65	23.68	29,008	-0.04(-0.18%)
Jun 28, 2005	23.41	23.75	23.41	23.72	132,022	+0.35(+1.50%)
Jun 27, 2005	23.39	23.39	23.27	23.37	613,061	+0.00(+0.00%)
Jun 24, 2005	23.52	23.58	23.26	23.37	86,568	-0.21(-0.87%)
Jun 23, 2005	23.98	23.98	23.58	23.58	44,540	-0.45(-1.88%)
Jun 22, 2005	24.25	24.25	24.03	24.03	168,569	-0.11(-0.47%)
Jun 21, 2005	24.10	24.21	24.08	24.14	60,072	-0.07(-0.29%)
Jun 20, 2005	24.21	24.25	24.11	24.21	37,688	-0.05(-0.20%)
Jun 17, 2005	24.20	24.35	24.20	24.26	44,997	+0.13(+0.54%)
Jun 16, 2005	24.08	24.16	24.01	24.13	25,810	+0.11(+0.46%)
Jun 15, 2005	24.04	24.07	23.88	24.02	15,303	-0.04(-0.15%)
Jun 14, 2005	24.08	24.11	24.02	24.06	19,415	+0.01(+0.04%)
Jun 13, 2005	23.97	24.22	23.96	24.05	38,145	+0.00(+0.00%)
Jun 10, 2005	24.04	24.13	23.92	24.05	47,738	+0.00(+0.02%)
Jun 09, 2005	23.97	24.09	23.89	24.04	26,495	-0.00(-0.02%)
Jun 08, 2005	24.23	24.23	24.00	24.05	92,278	-0.10(-0.40%)
Jun 07, 2005	24.12	24.39	24.12	24.14	222,702	+0.08(+0.33%)
Jun 06, 2005	24.07	24.11	23.98	24.07	49,337	+0.03(+0.11%)
Jun 03, 2005	24.09	24.17	24.00	24.04	23,983	-0.12(-0.49%)
Jun 02, 2005	24.11	24.20	24.09	24.16	17,359	+0.00(+0.00%)

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.