Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.94	24.20	23.80	24.20	113,058	+0.32(+1.34%)
Aug 30, 2005	23.95	23.96	23.75	23.88	29,692	-0.16(-0.67%)
Aug 29, 2005	23.86	24.08	23.78	24.05	41,112	+0.11(+0.44%)
Aug 26, 2005	23.94	23.99	23.87	23.94	55,272	-0.08(-0.35%)
Aug 25, 2005	24.05	24.09	23.99	24.02	34,488	+0.05(+0.20%)
Aug 24, 2005	24.11	24.27	23.96	23.98	63,495	-0.18(-0.74%)
Aug 23, 2005	24.27	24.27	24.10	24.15	22,611	-0.11(-0.47%)
Aug 22, 2005	24.28	24.41	24.18	24.27	99,354	-0.01(-0.04%)
Aug 19, 2005	24.21	24.32	24.20	24.28	20,556	+0.13(+0.54%)
Aug 18, 2005	24.21	24.24	24.14	24.15	50,019	-0.17(-0.68%)
Aug 17, 2005	24.10	24.37	24.10	24.31	37,914	+0.10(+0.42%)
Aug 16, 2005	24.34	24.39	24.19	24.21	17,586	-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	24.47	24.30	24.39	23,296	-0.13(-0.52%)
Aug 11, 2005	24.25	24.51	24.25	24.51	37,686	+0.25(+1.05%)
Aug 10, 2005	24.48	24.53	24.18	24.26	35,858	-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	24.12	23,753	-0.08(-0.33%)
Aug 05, 2005	24.32	24.32	24.16	24.19	39,970	-0.16(-0.65%)
Aug 04, 2005	24.40	24.44	24.32	24.35	73,088	-0.12(-0.48%)
Aug 03, 2005	24.48	24.53	24.40	24.47	120,823	-0.02(-0.07%)
Aug 02, 2005	24.48	24.59	24.44	24.49	43,167	-0.05(-0.21%)
Aug 01, 2005	24.54	24.61	24.51	24.54	55,729	-0.03(-0.12%)
Jul 29, 2005	24.71	24.75	24.53	24.57	55,958	-0.16(-0.64%)
Jul 28, 2005	24.61	24.73	24.55	24.73	32,204	+0.20(+0.82%)
Jul 27, 2005	24.44	24.55	24.43	24.53	71,946	+0.08(+0.32%)
Jul 26, 2005	24.38	24.51	24.38	24.45	38,142	+0.10(+0.41%)
Jul 25, 2005	24.58	24.60	24.32	24.35	17,586	-0.20(-0.80%)
Jul 22, 2005	24.54	24.57	24.39	24.54	78,798	+0.08(+0.32%)
Jul 21, 2005	24.55	24.67	24.45	24.47	43,396	-0.11(-0.46%)
Jul 20, 2005	24.21	24.58	24.21	24.58	22,154	+0.26(+1.08%)
Jul 19, 2005	24.28	24.32	24.12	24.32	201,449	+0.24(+0.98%)
Jul 18, 2005	24.18	24.19	24.08	24.08	55,044	-0.07(-0.27%)
Jul 15, 2005	24.03	24.22	24.03	24.15	129,274	-0.05(-0.22%)
Jul 14, 2005	24.21	24.25	24.14	24.20	60,982	+0.20(+0.82%)
Jul 13, 2005	23.97	24.05	23.97	24.00	54,359	-0.00(-0.02%)
Jul 12, 2005	24.12	24.12	23.94	24.01	48,192	-0.07(-0.31%)
Jul 11, 2005	23.99	24.17	23.99	24.08	192,770	+0.14(+0.59%)
Jul 08, 2005	23.53	24.00	23.53	23.94	31,519	+0.39(+1.67%)
Jul 07, 2005	23.36	23.55	23.24	23.55	64,865	+0.02(+0.07%)
Jul 06, 2005	23.65	23.70	23.48	23.53	39,056	-0.23(-0.96%)
Jul 05, 2005	23.49	23.76	23.49	23.76	37,000	+0.18(+0.74%)
Jul 01, 2005	23.58	23.65	23.56	23.58	23,982	+0.07(+0.32%)
Jun 30, 2005	23.68	23.78	23.51	23.51	84,279	-0.18(-0.74%)
Jun 29, 2005	23.75	23.82	23.65	23.68	29,006	-0.04(-0.18%)
Jun 28, 2005	23.41	23.75	23.41	23.73	132,015	+0.35(+1.50%)
Jun 27, 2005	23.39	23.39	23.27	23.38	613,027	+0.00(+0.00%)
Jun 24, 2005	23.52	23.58	23.26	23.38	86,563	-0.21(-0.87%)
Jun 23, 2005	23.98	23.98	23.58	23.58	44,538	-0.45(-1.88%)
Jun 22, 2005	24.26	24.26	24.03	24.03	168,559	-0.11(-0.47%)
Jun 21, 2005	24.10	24.21	24.08	24.15	60,069	-0.07(-0.29%)
Jun 20, 2005	24.21	24.25	24.12	24.22	37,686	-0.05(-0.20%)
Jun 17, 2005	24.20	24.35	24.20	24.26	44,994	+0.13(+0.54%)
Jun 16, 2005	24.08	24.16	24.01	24.13	25,809	+0.11(+0.46%)
Jun 15, 2005	24.04	24.08	23.88	24.02	15,302	-0.04(-0.15%)
Jun 14, 2005	24.08	24.11	24.02	24.06	19,414	+0.01(+0.04%)
Jun 13, 2005	23.97	24.23	23.96	24.05	38,142	+0.00(+0.00%)
Jun 10, 2005	24.04	24.13	23.92	24.05	47,735	+0.00(+0.02%)
Jun 09, 2005	23.97	24.09	23.89	24.05	26,494	-0.00(-0.02%)
Jun 08, 2005	24.23	24.23	24.00	24.05	92,273	-0.10(-0.40%)
Jun 07, 2005	24.12	24.39	24.12	24.15	222,690	+0.08(+0.33%)
Jun 06, 2005	24.07	24.11	23.98	24.07	49,334	+0.03(+0.11%)
Jun 03, 2005	24.09	24.17	24.01	24.04	23,982	-0.12(-0.49%)
Jun 02, 2005	24.11	24.20	24.09	24.16	17,358	+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.