Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.83	26.88	26.30	26.75	17,881,656	-0.10(-0.38%)
Aug 30, 2005	26.84	26.88	26.46	26.86	14,420,335	-0.07(-0.28%)
Aug 29, 2005	26.65	27.12	26.65	26.93	10,556,371	+0.08(+0.30%)
Aug 26, 2005	26.90	27.04	26.62	26.85	11,355,280	-0.14(-0.52%)
Aug 25, 2005	26.93	27.03	26.67	26.99	12,427,587	+0.30(+1.11%)
Aug 24, 2005	26.97	27.54	26.62	26.69	14,935,796	-0.45(-1.66%)
Aug 23, 2005	27.24	27.54	27.13	27.15	11,033,372	-0.18(-0.64%)
Aug 22, 2005	27.12	27.73	27.12	27.32	16,232,986	+0.23(+0.85%)
Aug 19, 2005	26.87	27.30	26.82	27.09	14,420,276	+0.19(+0.70%)
Aug 18, 2005	26.78	27.25	26.78	26.90	14,988,228	-0.13(-0.47%)
Aug 17, 2005	27.13	27.32	26.82	27.03	15,285,137	-0.09(-0.32%)
Aug 16, 2005	27.89	27.94	26.93	27.12	23,724,668	-0.82(-2.92%)
Aug 15, 2005	27.28	28.12	27.25	27.93	20,446,848	+0.45(+1.64%)
Aug 12, 2005	27.00	27.49	26.96	27.48	18,738,320	+0.21(+0.77%)
Aug 11, 2005	26.60	27.38	26.58	27.27	29,939,890	+0.86(+3.24%)
Aug 10, 2005	26.65	27.09	26.37	26.42	26,794,066	+0.30(+1.13%)
Aug 09, 2005	26.41	26.62	26.01	26.12	13,888,389	-0.29(-1.10%)
Aug 08, 2005	26.33	26.73	26.33	26.41	10,517,794	+0.03(+0.10%)
Aug 05, 2005	26.50	26.75	26.26	26.38	10,931,016	-0.27(-1.01%)
Aug 04, 2005	26.62	26.90	26.48	26.65	11,997,781	-0.25(-0.93%)
Aug 03, 2005	26.51	26.95	26.42	26.90	14,368,738	+0.19(+0.71%)
Aug 02, 2005	26.30	26.84	26.22	26.71	14,623,021	+0.44(+1.67%)
Aug 01, 2005	26.44	26.63	26.16	26.28	13,845,676	-0.32(-1.22%)
Jul 29, 2005	26.83	27.05	26.56	26.60	18,923,642	-0.20(-0.75%)
Jul 28, 2005	26.93	27.07	26.64	26.80	20,476,620	-0.25(-0.92%)
Jul 27, 2005	26.53	27.13	26.49	27.05	23,782,830	+0.41(+1.54%)
Jul 26, 2005	26.44	26.78	26.38	26.64	18,348,180	+0.17(+0.64%)
Jul 25, 2005	26.27	26.71	26.24	26.47	20,165,750	-0.01(-0.03%)
Jul 22, 2005	26.10	26.61	26.01	26.48	25,826,902	+0.20(+0.74%)
Jul 21, 2005	25.26	26.48	25.19	26.28	76,561,208	+1.97(+8.09%)
Jul 20, 2005	23.88	24.37	23.75	24.32	28,555,346	+0.20(+0.81%)
Jul 19, 2005	23.76	24.14	23.43	24.12	14,786,900	+0.46(+1.94%)
Jul 18, 2005	23.82	23.92	23.66	23.66	14,779,206	-0.31(-1.29%)
Jul 15, 2005	23.88	24.05	23.61	23.97	19,769,740	+0.16(+0.65%)
Jul 14, 2005	23.58	23.89	23.57	23.82	18,146,388	+0.29(+1.23%)
Jul 13, 2005	23.58	23.68	23.45	23.53	17,391,192	-0.12(-0.51%)
Jul 12, 2005	23.72	23.80	23.26	23.65	20,300,046	-0.07(-0.28%)
Jul 11, 2005	23.36	23.85	23.35	23.72	21,174,096	+0.30(+1.30%)
Jul 08, 2005	22.54	23.47	22.46	23.41	22,465,302	+0.86(+3.82%)
Jul 07, 2005	22.30	22.67	22.22	22.55	19,230,408	+0.05(+0.21%)
Jul 06, 2005	22.47	22.87	22.34	22.50	19,779,564	-0.13(-0.57%)
Jul 05, 2005	22.40	22.77	22.30	22.63	15,207,541	-0.01(-0.03%)
Jul 01, 2005	22.40	22.98	22.36	22.64	18,972,840	+0.40(+1.79%)
Jun 30, 2005	22.67	22.71	22.23	22.24	20,260,688	-0.36(-1.58%)
Jun 29, 2005	22.60	22.83	22.50	22.60	14,077,724	+0.03(+0.12%)
Jun 28, 2005	22.84	22.86	22.54	22.57	18,813,136	-0.06(-0.27%)
Jun 27, 2005	22.54	23.00	22.52	22.63	13,376,065	+0.01(+0.03%)
Jun 24, 2005	22.91	23.17	22.62	22.62	17,003,574	-0.28(-1.24%)
Jun 23, 2005	23.52	23.68	22.90	22.91	24,795,308	-0.61(-2.61%)
Jun 22, 2005	23.68	23.76	23.21	23.52	18,823,468	-0.14(-0.60%)
Jun 21, 2005	23.69	23.86	23.57	23.66	17,748,270	-0.06(-0.26%)
Jun 20, 2005	23.34	23.99	23.31	23.72	15,232,443	+0.21(+0.89%)
Jun 17, 2005	23.89	24.12	23.38	23.51	31,191,498	-0.05(-0.20%)
Jun 16, 2005	23.41	23.66	23.39	23.56	16,527,056	+0.07(+0.32%)
Jun 15, 2005	23.68	23.77	23.33	23.49	30,622,216	-0.15(-0.63%)
Jun 14, 2005	24.26	24.36	23.57	23.64	28,086,890	-0.71(-2.91%)
Jun 13, 2005	24.03	24.84	24.03	24.34	17,633,590	+0.09(+0.36%)
Jun 10, 2005	24.60	24.67	24.07	24.26	23,876,600	-0.36(-1.48%)
Jun 09, 2005	24.73	24.80	24.36	24.62	21,606,834	-0.26(-1.06%)
Jun 08, 2005	25.25	25.27	24.83	24.88	13,109,839	-0.22(-0.89%)
Jun 07, 2005	25.59	25.65	25.03	25.10	16,348,326	-0.36(-1.40%)
Jun 06, 2005	25.34	25.60	25.31	25.46	11,790,038	+0.13(+0.51%)
Jun 03, 2005	25.85	25.95	23.98	25.33	15,000,391	-0.44(-1.70%)
Jun 02, 2005	25.52	25.87	25.47	25.77	14,050,750	+0.10(+0.39%)

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.