Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.21	24.47	24.07	24.47	111,821	+0.32(+1.34%)
Aug 30, 2005	24.21	24.23	24.01	24.15	29,367	-0.16(-0.67%)
Aug 29, 2005	24.12	24.35	24.04	24.31	40,662	+0.11(+0.44%)
Aug 26, 2005	24.21	24.26	24.13	24.21	54,668	-0.08(-0.35%)
Aug 25, 2005	24.32	24.36	24.25	24.29	34,111	+0.05(+0.20%)
Aug 24, 2005	24.37	24.54	24.23	24.24	62,800	-0.18(-0.74%)
Aug 23, 2005	24.54	24.54	24.36	24.42	22,364	-0.12(-0.47%)
Aug 22, 2005	24.55	24.68	24.44	24.54	98,267	-0.01(-0.04%)
Aug 19, 2005	24.48	24.59	24.47	24.55	20,331	+0.13(+0.54%)
Aug 18, 2005	24.48	24.51	24.41	24.41	49,472	-0.17(-0.68%)
Aug 17, 2005	24.37	24.63	24.37	24.58	37,499	+0.10(+0.42%)
Aug 16, 2005	24.61	24.66	24.45	24.48	17,394	-0.24(-0.98%)
Aug 15, 2005	24.67	24.78	24.51	24.72	14,683	+0.07(+0.27%)
Aug 12, 2005	24.71	24.74	24.57	24.66	23,041	-0.13(-0.52%)
Aug 11, 2005	24.52	24.79	24.52	24.79	37,273	+0.26(+1.05%)
Aug 10, 2005	24.75	24.80	24.45	24.53	35,466	-0.02(-0.07%)
Aug 09, 2005	24.57	24.60	24.54	24.55	12,424	+0.16(+0.67%)
Aug 08, 2005	24.53	24.57	24.37	24.38	23,493	-0.08(-0.33%)
Aug 05, 2005	24.59	24.59	24.43	24.46	39,532	-0.16(-0.65%)
Aug 04, 2005	24.67	24.71	24.59	24.62	72,288	-0.12(-0.48%)
Aug 03, 2005	24.75	24.80	24.67	24.74	119,502	-0.02(-0.07%)
Aug 02, 2005	24.75	24.86	24.71	24.76	42,695	-0.05(-0.21%)
Aug 01, 2005	24.82	24.88	24.78	24.81	55,120	-0.03(-0.12%)
Jul 29, 2005	24.98	25.03	24.80	24.84	55,345	-0.16(-0.64%)
Jul 28, 2005	24.89	25.00	24.82	25.00	31,852	+0.20(+0.82%)
Jul 27, 2005	24.71	24.82	24.70	24.80	71,159	+0.08(+0.32%)
Jul 26, 2005	24.65	24.78	24.65	24.72	37,725	+0.10(+0.41%)
Jul 25, 2005	24.85	24.87	24.59	24.62	17,394	-0.20(-0.80%)
Jul 22, 2005	24.82	24.84	24.66	24.82	77,936	+0.08(+0.32%)
Jul 21, 2005	24.82	24.94	24.72	24.74	42,921	-0.12(-0.46%)
Jul 20, 2005	24.48	24.85	24.48	24.85	21,912	+0.27(+1.08%)
Jul 19, 2005	24.55	24.59	24.38	24.59	199,245	+0.24(+0.98%)
Jul 18, 2005	24.45	24.46	24.34	24.35	54,442	-0.07(-0.27%)
Jul 15, 2005	24.30	24.49	24.30	24.41	127,860	-0.05(-0.22%)
Jul 14, 2005	24.48	24.52	24.40	24.47	60,315	+0.20(+0.82%)
Jul 13, 2005	24.24	24.32	24.23	24.27	53,764	-0.00(-0.02%)
Jul 12, 2005	24.39	24.39	24.20	24.27	47,665	-0.08(-0.31%)
Jul 11, 2005	24.26	24.44	24.26	24.35	190,661	+0.14(+0.59%)
Jul 08, 2005	23.79	24.27	23.79	24.21	31,174	+0.40(+1.67%)
Jul 07, 2005	23.62	23.81	23.50	23.81	64,156	+0.02(+0.07%)
Jul 06, 2005	23.91	23.96	23.74	23.79	38,629	-0.23(-0.96%)
Jul 05, 2005	23.75	24.02	23.75	24.02	36,596	+0.18(+0.74%)
Jul 01, 2005	23.84	23.91	23.82	23.84	23,719	+0.08(+0.32%)
Jun 30, 2005	23.94	24.04	23.77	23.77	83,357	-0.18(-0.74%)
Jun 29, 2005	24.01	24.08	23.91	23.94	28,689	-0.04(-0.18%)
Jun 28, 2005	23.67	24.01	23.67	23.99	130,571	+0.35(+1.50%)
Jun 27, 2005	23.65	23.65	23.53	23.63	606,320	+0.00(+0.00%)
Jun 24, 2005	23.78	23.84	23.52	23.63	85,616	-0.21(-0.87%)
Jun 23, 2005	24.25	24.25	23.84	23.84	44,050	-0.46(-1.88%)
Jun 22, 2005	24.52	24.52	24.30	24.30	166,715	-0.12(-0.47%)
Jun 21, 2005	24.36	24.48	24.35	24.41	59,412	-0.07(-0.29%)
Jun 20, 2005	24.48	24.52	24.38	24.48	37,273	-0.05(-0.20%)
Jun 17, 2005	24.47	24.62	24.47	24.53	44,502	+0.13(+0.54%)
Jun 16, 2005	24.35	24.43	24.28	24.40	25,526	+0.11(+0.46%)
Jun 15, 2005	24.30	24.34	24.15	24.29	15,135	-0.04(-0.15%)
Jun 14, 2005	24.35	24.37	24.28	24.32	19,201	+0.01(+0.04%)
Jun 13, 2005	24.24	24.49	24.23	24.32	37,725	+0.00(+0.00%)
Jun 10, 2005	24.30	24.40	24.18	24.32	47,213	+0.00(+0.02%)
Jun 09, 2005	24.24	24.36	24.15	24.31	26,204	-0.00(-0.02%)
Jun 08, 2005	24.50	24.50	24.26	24.32	91,264	-0.10(-0.40%)
Jun 07, 2005	24.39	24.66	24.39	24.41	220,254	+0.08(+0.33%)
Jun 06, 2005	24.34	24.37	24.25	24.33	48,794	+0.03(+0.11%)
Jun 03, 2005	24.36	24.44	24.27	24.31	23,719	-0.12(-0.49%)
Jun 02, 2005	24.37	24.47	24.36	24.43	17,168	+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.