Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.44	26.52	25.62	25.96	723,200	-0.64(-2.41%)
Aug 30, 2005	26.54	26.61	26.10	26.60	628,300	-0.03(-0.11%)
Aug 29, 2005	26.41	26.76	25.90	26.63	346,700	+0.23(+0.87%)
Aug 26, 2005	26.40	26.84	26.10	26.40	488,600	-0.29(-1.09%)
Aug 25, 2005	26.36	27.01	26.36	26.69	426,000	+0.33(+1.25%)
Aug 24, 2005	26.23	26.56	25.91	26.36	390,500	+0.07(+0.27%)
Aug 23, 2005	26.61	26.65	26.19	26.29	364,600	-0.32(-1.20%)
Aug 22, 2005	26.67	27.05	26.26	26.61	261,300	-0.06(-0.22%)
Aug 19, 2005	26.74	26.89	26.45	26.67	194,800	-0.06(-0.22%)
Aug 18, 2005	27.06	27.06	26.57	26.73	336,300	-0.30(-1.11%)
Aug 17, 2005	26.96	27.09	26.85	27.03	572,400	-0.07(-0.26%)
Aug 16, 2005	27.20	27.22	26.92	27.10	342,600	-0.17(-0.62%)
Aug 15, 2005	27.25	27.49	26.88	27.27	468,500	+0.02(+0.07%)
Aug 12, 2005	27.54	27.55	26.90	27.25	364,300	-0.49(-1.77%)
Aug 11, 2005	27.80	27.81	27.44	27.74	591,400	-0.05(-0.18%)
Aug 10, 2005	28.20	28.53	27.50	27.79	508,600	-0.35(-1.24%)
Aug 09, 2005	28.15	28.48	27.93	28.14	351,000	+0.08(+0.29%)
Aug 08, 2005	27.93	28.34	27.75	28.06	459,500	+0.14(+0.50%)
Aug 05, 2005	28.02	28.02	27.56	27.92	429,400	-0.10(-0.36%)
Aug 04, 2005	27.85	28.28	27.82	28.02	491,500	+0.00(+0.00%)
Aug 03, 2005	28.19	28.19	27.60	28.02	531,700	-0.17(-0.60%)
Aug 02, 2005	28.63	29.52	27.95	28.19	1,290,900	-0.39(-1.36%)
Aug 01, 2005	27.85	28.87	27.85	28.58	938,000	+1.03(+3.74%)
Jul 29, 2005	27.72	28.05	27.19	27.55	847,700	-0.29(-1.04%)
Jul 28, 2005	26.50	27.90	26.38	27.84	2,005,500	+1.86(+7.16%)
Jul 27, 2005	25.74	26.09	25.51	25.98	572,700	+0.27(+1.05%)
Jul 26, 2005	25.54	26.09	25.27	25.71	774,500	+0.17(+0.67%)
Jul 25, 2005	25.80	26.18	25.46	25.54	616,700	-0.13(-0.51%)
Jul 22, 2005	25.42	26.10	25.38	25.67	1,001,400	+0.25(+0.98%)
Jul 21, 2005	26.01	26.01	25.17	25.42	1,218,700	-0.59(-2.27%)
Jul 20, 2005	27.70	27.71	25.65	26.01	3,290,500	-2.60(-9.09%)
Jul 19, 2005	27.95	28.67	27.77	28.61	1,595,400	+0.86(+3.10%)
Jul 18, 2005	27.10	27.89	27.10	27.75	536,000	+0.39(+1.43%)
Jul 15, 2005	27.53	27.53	27.03	27.36	672,300	-0.17(-0.62%)
Jul 14, 2005	26.48	27.57	26.47	27.53	1,333,700	+1.39(+5.32%)
Jul 13, 2005	26.40	26.45	26.11	26.14	424,000	-0.26(-0.98%)
Jul 12, 2005	26.28	26.47	25.98	26.40	565,400	+0.12(+0.46%)
Jul 11, 2005	25.46	26.40	25.46	26.28	565,800	+0.53(+2.06%)
Jul 08, 2005	25.17	25.75	24.76	25.75	661,600	+0.58(+2.30%)
Jul 07, 2005	24.95	25.18	24.62	25.17	691,800	-0.06(-0.24%)
Jul 06, 2005	25.13	25.49	24.99	25.23	929,600	+0.22(+0.88%)
Jul 05, 2005	25.15	25.18	24.60	25.01	778,600	-0.14(-0.56%)
Jul 01, 2005	25.22	25.42	25.05	25.15	917,600	-0.12(-0.47%)
Jun 30, 2005	25.02	25.28	24.71	25.27	1,278,200	+0.24(+0.96%)
Jun 29, 2005	24.60	25.04	24.35	25.03	1,231,600	+0.39(+1.58%)
Jun 28, 2005	23.26	24.75	23.26	24.64	1,474,400	+1.38(+5.93%)
Jun 27, 2005	23.57	23.62	23.01	23.26	1,233,800	-0.26(-1.11%)
Jun 24, 2005	24.25	24.37	23.44	23.52	2,777,800	-0.85(-3.49%)
Jun 23, 2005	24.29	24.79	24.23	24.37	909,100	+0.08(+0.33%)
Jun 22, 2005	24.80	24.89	24.21	24.29	980,400	-0.65(-2.61%)
Jun 21, 2005	24.20	25.33	24.18	24.94	1,787,300	+0.76(+3.14%)
Jun 20, 2005	23.61	24.23	23.45	24.18	983,400	+0.58(+2.46%)
Jun 17, 2005	23.51	23.75	23.31	23.60	789,600	+0.11(+0.47%)
Jun 16, 2005	23.62	23.62	23.20	23.49	590,400	-0.15(-0.63%)
Jun 15, 2005	23.85	23.99	23.35	23.64	709,100	-0.12(-0.51%)
Jun 14, 2005	22.90	24.06	22.90	23.76	1,248,900	+0.76(+3.30%)
Jun 13, 2005	22.54	23.22	22.40	23.00	1,095,100	+0.46(+2.04%)
Jun 10, 2005	21.48	22.88	21.13	22.54	1,702,500	+1.06(+4.93%)
Jun 09, 2005	21.66	21.70	21.09	21.48	640,500	-0.14(-0.65%)
Jun 08, 2005	20.34	22.15	20.34	21.62	1,800,200	+1.48(+7.35%)
Jun 07, 2005	20.07	20.48	20.07	20.14	645,100	+0.17(+0.85%)
Jun 06, 2005	20.06	20.08	19.74	19.97	1,171,100	-0.03(-0.15%)
Jun 03, 2005	20.41	20.50	19.93	20.00	734,000	-0.60(-2.91%)
Jun 02, 2005	20.58	20.65	20.25	20.60	1,094,700	+0.03(+0.15%)

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.