Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.90	29.70	28.88	29.46	18,835,116	+0.68(+2.38%)
Aug 30, 2005	28.27	28.83	28.24	28.77	13,145,968	+0.60(+2.12%)
Aug 29, 2005	27.90	28.33	27.79	28.18	13,152,907	+0.53(+1.92%)
Aug 26, 2005	28.32	28.37	27.64	27.64	10,936,656	-0.52(-1.84%)
Aug 25, 2005	28.18	28.18	27.72	28.16	10,527,027	-0.08(-0.28%)
Aug 24, 2005	28.14	28.57	27.93	28.24	12,843,111	+0.23(+0.81%)
Aug 23, 2005	28.32	28.46	27.63	28.02	10,531,503	-0.22(-0.79%)
Aug 22, 2005	28.61	28.86	27.88	28.24	12,947,421	+0.06(+0.22%)
Aug 19, 2005	27.77	28.26	27.74	28.18	13,057,775	+0.66(+2.39%)
Aug 18, 2005	27.41	27.65	26.91	27.52	19,023,366	-0.04(-0.16%)
Aug 17, 2005	28.57	28.77	27.25	27.56	20,895,126	-1.06(-3.71%)
Aug 16, 2005	29.35	29.35	28.57	28.63	13,251,621	-0.79(-2.67%)
Aug 15, 2005	29.71	29.76	29.28	29.41	10,413,987	-0.35(-1.17%)
Aug 12, 2005	29.71	30.04	29.32	29.76	11,988,038	+0.10(+0.33%)
Aug 11, 2005	29.49	29.84	29.27	29.66	11,386,800	+0.34(+1.16%)
Aug 10, 2005	29.04	29.40	28.78	29.32	10,735,199	+0.46(+1.59%)
Aug 09, 2005	29.19	29.22	28.64	28.86	11,065,812	-0.16(-0.55%)
Aug 08, 2005	28.74	29.23	28.73	29.02	12,935,334	+0.54(+1.91%)
Aug 05, 2005	28.86	28.91	28.20	28.48	9,085,937	-0.19(-0.67%)
Aug 04, 2005	28.70	28.85	28.51	28.67	8,533,945	+0.13(+0.44%)
Aug 03, 2005	29.03	29.04	28.40	28.55	10,832,122	-0.21(-0.75%)
Aug 02, 2005	28.30	28.77	28.26	28.76	10,345,491	+0.62(+2.19%)
Aug 01, 2005	28.10	28.45	28.06	28.14	10,053,155	+0.18(+0.66%)
Jul 29, 2005	28.50	28.52	27.88	27.96	10,925,240	-0.34(-1.20%)
Jul 28, 2005	28.08	28.35	27.90	28.30	13,586,264	+0.49(+1.75%)
Jul 27, 2005	27.81	27.87	27.52	27.81	12,668,739	+0.24(+0.86%)
Jul 26, 2005	27.89	27.89	27.47	27.58	14,195,112	-0.22(-0.80%)
Jul 25, 2005	27.27	28.18	27.27	27.80	16,002,405	+0.44(+1.60%)
Jul 22, 2005	27.01	27.53	26.98	27.36	12,662,695	+0.55(+2.03%)
Jul 21, 2005	27.04	27.21	26.58	26.82	7,850,110	-0.23(-0.86%)
Jul 20, 2005	27.01	27.31	26.77	27.05	11,879,923	-0.01(-0.03%)
Jul 19, 2005	26.51	27.07	26.46	27.06	10,788,697	+0.61(+2.31%)
Jul 18, 2005	26.40	26.59	26.19	26.45	9,577,492	-0.07(-0.25%)
Jul 15, 2005	26.80	26.85	26.31	26.51	14,395,226	-0.08(-0.32%)
Jul 14, 2005	27.48	27.80	26.36	26.60	16,350,478	-0.88(-3.19%)
Jul 13, 2005	27.63	27.75	27.38	27.47	11,962,296	-0.03(-0.11%)
Jul 12, 2005	27.34	27.73	27.18	27.51	11,700,850	+0.29(+1.08%)
Jul 11, 2005	26.60	27.34	26.54	27.21	15,738,497	+0.30(+1.11%)
Jul 08, 2005	27.25	27.39	26.77	26.91	15,634,411	-0.17(-0.61%)
Jul 07, 2005	26.49	27.17	26.43	27.08	13,441,439	+0.28(+1.05%)
Jul 06, 2005	27.50	27.68	26.76	26.80	14,819,629	-0.56(-2.06%)
Jul 05, 2005	26.83	27.44	26.69	27.36	16,043,592	+0.96(+3.62%)
Jul 01, 2005	26.05	26.55	25.93	26.40	10,830,555	+0.72(+2.80%)
Jun 30, 2005	25.81	26.21	25.56	25.68	13,915,982	-0.13(-0.48%)
Jun 29, 2005	25.98	26.38	25.53	25.81	18,047,866	-0.15(-0.57%)
Jun 28, 2005	26.62	26.74	25.92	25.96	14,822,762	-0.63(-2.39%)
Jun 27, 2005	26.31	26.76	26.25	26.59	16,412,259	+0.59(+2.25%)
Jun 24, 2005	26.18	26.33	25.89	26.00	12,034,821	+0.09(+0.34%)
Jun 23, 2005	26.33	26.38	25.82	25.92	12,890,342	-0.18(-0.68%)
Jun 22, 2005	26.07	26.36	25.73	26.09	14,973,184	+0.08(+0.31%)
Jun 21, 2005	26.80	26.89	25.91	26.01	14,683,757	-0.84(-3.14%)
Jun 20, 2005	27.16	27.41	26.81	26.86	16,939,628	-0.25(-0.92%)
Jun 17, 2005	26.80	27.14	26.54	27.11	24,902,778	+0.93(+3.55%)
Jun 16, 2005	25.69	26.18	25.62	26.18	12,269,630	+0.57(+2.22%)
Jun 15, 2005	25.42	25.65	25.22	25.61	11,268,612	+0.35(+1.38%)
Jun 14, 2005	25.15	25.40	24.96	25.26	8,176,022	+0.25(+0.98%)
Jun 13, 2005	24.88	25.20	24.70	25.02	9,205,692	+0.03(+0.11%)
Jun 10, 2005	25.08	25.24	24.46	24.99	10,015,549	-0.14(-0.57%)
Jun 09, 2005	24.48	25.15	24.39	25.13	13,884,196	+0.79(+3.23%)
Jun 08, 2005	24.39	25.02	24.17	24.35	15,736,706	-0.06(-0.26%)
Jun 07, 2005	24.77	24.79	24.39	24.41	9,547,498	-0.25(-1.00%)
Jun 06, 2005	24.79	24.79	24.35	24.66	8,087,605	+0.08(+0.33%)
Jun 03, 2005	24.47	24.84	24.46	24.58	9,415,207	+0.04(+0.15%)
Jun 02, 2005	24.75	24.77	24.35	24.54	10,843,762	+12.24(+99.47%)

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.