Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.77	28.05	27.62	28.05	663,616	+0.23(+0.82%)
Aug 30, 2005	28.04	28.04	27.71	27.82	825,734	-0.37(-1.31%)
Aug 29, 2005	27.82	28.28	27.67	28.19	605,326	+0.37(+1.33%)
Aug 26, 2005	28.01	28.11	27.70	27.82	467,001	-0.19(-0.69%)
Aug 25, 2005	27.94	28.12	27.94	28.01	360,554	+0.05(+0.19%)
Aug 24, 2005	28.41	28.41	27.92	27.96	476,337	-0.47(-1.67%)
Aug 23, 2005	28.81	28.91	28.39	28.43	1,032,139	-0.29(-1.01%)
Aug 22, 2005	28.31	28.87	28.31	28.72	1,131,642	+0.52(+1.84%)
Aug 19, 2005	28.27	28.37	28.13	28.20	500,131	+0.00(+0.00%)
Aug 18, 2005	28.00	28.34	27.89	28.20	1,185,264	+0.20(+0.72%)
Aug 17, 2005	28.27	28.51	27.98	28.00	623,883	-0.27(-0.96%)
Aug 16, 2005	28.77	28.77	28.14	28.27	1,624,715	-0.52(-1.80%)
Aug 15, 2005	27.58	29.37	27.58	28.79	3,405,173	+1.21(+4.39%)
Aug 12, 2005	27.64	27.84	27.37	27.58	872,412	-0.23(-0.82%)
Aug 11, 2005	27.57	27.84	27.49	27.81	349,055	+0.24(+0.86%)
Aug 10, 2005	27.66	28.00	27.55	27.57	660,428	-0.11(-0.41%)
Aug 09, 2005	27.79	28.00	27.60	27.69	521,079	-0.16(-0.57%)
Aug 08, 2005	27.89	27.97	27.68	27.84	800,119	-0.04(-0.16%)
Aug 05, 2005	28.01	28.01	27.74	27.89	1,082,232	-0.13(-0.47%)
Aug 04, 2005	27.45	28.27	27.45	28.02	1,543,997	+0.49(+1.79%)
Aug 03, 2005	27.23	27.55	27.19	27.53	671,243	+0.28(+1.03%)
Aug 02, 2005	27.33	27.48	27.19	27.25	844,177	-0.13(-0.48%)
Aug 01, 2005	27.67	27.67	27.34	27.38	769,949	-0.31(-1.11%)
Jul 29, 2005	27.80	27.97	27.51	27.69	978,062	-0.16(-0.57%)
Jul 28, 2005	27.89	28.06	27.62	27.84	872,412	-0.04(-0.16%)
Jul 27, 2005	28.06	28.12	27.73	27.89	663,843	-0.18(-0.63%)
Jul 26, 2005	28.23	28.31	27.96	28.06	1,043,866	-0.24(-0.84%)
Jul 25, 2005	27.91	28.78	27.87	28.30	1,586,576	+0.38(+1.35%)
Jul 22, 2005	27.60	27.92	27.49	27.92	1,212,815	+0.18(+0.63%)
Jul 21, 2005	28.81	28.81	27.70	27.75	917,723	-0.47(-1.65%)
Jul 20, 2005	27.62	28.29	27.46	28.21	1,007,548	+0.51(+1.84%)
Jul 19, 2005	27.42	27.81	27.35	27.70	837,916	+0.34(+1.25%)
Jul 18, 2005	27.41	27.54	27.33	27.36	301,353	-0.04(-0.16%)
Jul 15, 2005	27.56	27.59	27.36	27.41	500,928	-0.17(-0.61%)
Jul 14, 2005	27.53	27.75	27.49	27.57	754,580	+0.06(+0.22%)
Jul 13, 2005	27.62	27.74	27.38	27.51	436,376	-0.14(-0.51%)
Jul 12, 2005	27.65	27.89	27.55	27.65	648,132	-0.11(-0.41%)
Jul 11, 2005	27.59	27.79	27.48	27.77	632,877	+0.20(+0.73%)
Jul 08, 2005	26.97	27.62	26.90	27.56	1,156,233	+0.58(+2.15%)
Jul 07, 2005	26.83	27.15	26.76	26.98	1,204,277	-0.04(-0.16%)
Jul 06, 2005	26.92	27.17	26.90	27.03	1,295,468	-0.12(-0.45%)
Jul 05, 2005	27.23	27.30	27.11	27.15	1,226,363	-0.14(-0.51%)
Jul 01, 2005	27.62	27.83	27.24	27.29	810,365	-0.07(-0.26%)
Jun 30, 2005	27.63	27.92	27.33	27.36	1,246,628	-0.27(-0.99%)
Jun 29, 2005	27.54	27.70	27.41	27.63	868,655	+0.21(+0.77%)
Jun 28, 2005	27.42	27.45	27.28	27.42	612,043	-0.01(-0.03%)
Jun 27, 2005	27.27	27.43	27.19	27.43	757,881	+0.13(+0.48%)
Jun 24, 2005	27.39	27.47	27.28	27.30	1,137,107	-0.09(-0.32%)
Jun 23, 2005	27.76	27.81	27.29	27.39	1,333,949	-0.63(-2.26%)
Jun 22, 2005	28.06	28.20	27.98	28.02	742,967	-0.03(-0.09%)
Jun 21, 2005	28.19	28.34	27.89	28.05	1,199,609	-0.16(-0.56%)
Jun 20, 2005	28.15	28.37	28.12	28.20	1,204,390	-0.04(-0.16%)
Jun 17, 2005	28.24	28.37	28.08	28.25	2,281,842	+0.01(+0.03%)
Jun 16, 2005	26.82	28.79	26.61	28.24	4,689,827	+1.24(+4.59%)
Jun 15, 2005	27.27	27.30	26.93	27.00	686,271	-0.20(-0.74%)
Jun 14, 2005	27.23	27.26	27.11	27.20	1,071,986	-0.03(-0.10%)
Jun 13, 2005	27.12	27.41	27.09	27.23	1,176,839	+0.18(+0.65%)
Jun 10, 2005	27.05	27.10	26.89	27.05	1,082,005	+0.00(+0.00%)
Jun 09, 2005	27.04	27.19	26.90	27.05	1,026,561	+0.03(+0.10%)
Jun 08, 2005	27.21	27.30	27.03	27.03	830,288	-0.07(-0.26%)
Jun 07, 2005	27.12	27.32	27.05	27.10	715,188	-0.06(-0.23%)
Jun 06, 2005	27.14	27.33	27.08	27.16	898,710	-0.02(-0.06%)
Jun 03, 2005	27.27	27.44	27.13	27.18	659,176	-0.20(-0.74%)
Jun 02, 2005	27.47	27.57	27.27	27.38	975,102	-0.16(-0.57%)

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.