Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.59	28.87	28.44	28.87	644,693	+0.23(+0.82%)
Aug 30, 2005	28.86	28.86	28.53	28.63	802,189	-0.38(-1.31%)
Aug 29, 2005	28.63	29.11	28.48	29.01	588,065	+0.38(+1.33%)
Aug 26, 2005	28.83	28.93	28.52	28.63	453,685	-0.20(-0.69%)
Aug 25, 2005	28.76	28.94	28.76	28.83	350,273	+0.05(+0.19%)
Aug 24, 2005	29.24	29.24	28.74	28.78	462,754	-0.49(-1.67%)
Aug 23, 2005	29.66	29.76	29.22	29.27	1,002,708	-0.30(-1.01%)
Aug 22, 2005	29.14	29.72	29.14	29.57	1,099,374	+0.53(+1.84%)
Aug 19, 2005	29.10	29.20	28.96	29.03	485,870	+0.00(+0.00%)
Aug 18, 2005	28.82	29.17	28.71	29.03	1,151,467	+0.21(+0.72%)
Aug 17, 2005	29.10	29.35	28.80	28.82	606,093	-0.28(-0.96%)
Aug 16, 2005	29.61	29.61	28.97	29.10	1,578,387	-0.53(-1.80%)
Aug 15, 2005	28.39	30.23	28.39	29.64	3,308,076	+1.25(+4.40%)
Aug 12, 2005	28.45	28.66	28.17	28.39	847,535	-0.24(-0.82%)
Aug 11, 2005	28.38	28.66	28.30	28.63	339,102	+0.24(+0.86%)
Aug 10, 2005	28.47	28.82	28.35	28.38	641,596	-0.12(-0.41%)
Aug 09, 2005	28.61	28.82	28.41	28.50	506,220	-0.16(-0.57%)
Aug 08, 2005	28.71	28.79	28.49	28.66	777,303	-0.05(-0.16%)
Aug 05, 2005	28.83	28.83	28.55	28.71	1,051,373	-0.14(-0.47%)
Aug 04, 2005	28.25	29.10	28.25	28.84	1,499,970	+0.51(+1.79%)
Aug 03, 2005	28.03	28.36	27.98	28.34	652,103	+0.29(+1.03%)
Aug 02, 2005	28.14	28.28	27.99	28.05	820,106	-0.14(-0.48%)
Aug 01, 2005	28.48	28.48	28.15	28.18	747,994	-0.32(-1.11%)
Jul 29, 2005	28.62	28.79	28.32	28.50	950,173	-0.16(-0.57%)
Jul 28, 2005	28.71	28.89	28.44	28.66	847,535	-0.05(-0.16%)
Jul 27, 2005	28.89	28.94	28.54	28.71	644,914	-0.18(-0.63%)
Jul 26, 2005	29.06	29.14	28.78	28.89	1,014,100	-0.24(-0.84%)
Jul 25, 2005	28.73	29.62	28.69	29.13	1,541,335	+0.39(+1.35%)
Jul 22, 2005	28.41	28.74	28.30	28.74	1,178,232	+0.18(+0.63%)
Jul 21, 2005	29.66	29.66	28.51	28.56	891,554	-0.48(-1.65%)
Jul 20, 2005	28.43	29.12	28.26	29.04	978,818	+0.52(+1.84%)
Jul 19, 2005	28.23	28.63	28.16	28.52	814,023	+0.35(+1.25%)
Jul 18, 2005	28.22	28.35	28.13	28.16	292,760	-0.05(-0.16%)
Jul 15, 2005	28.37	28.40	28.16	28.21	486,644	-0.17(-0.61%)
Jul 14, 2005	28.34	28.56	28.30	28.38	733,063	+0.06(+0.22%)
Jul 13, 2005	28.44	28.55	28.18	28.32	423,933	-0.14(-0.51%)
Jul 12, 2005	28.46	28.71	28.36	28.46	629,651	-0.12(-0.41%)
Jul 11, 2005	28.40	28.61	28.28	28.58	614,831	+0.21(+0.73%)
Jul 08, 2005	27.77	28.43	27.69	28.37	1,123,263	+0.60(+2.15%)
Jul 07, 2005	27.62	27.95	27.54	27.78	1,169,937	-0.05(-0.16%)
Jul 06, 2005	27.71	27.97	27.69	27.82	1,258,528	-0.13(-0.45%)
Jul 05, 2005	28.03	28.10	27.90	27.95	1,191,394	-0.14(-0.52%)
Jul 01, 2005	28.44	28.64	28.04	28.09	787,257	-0.07(-0.26%)
Jun 30, 2005	28.44	28.74	28.13	28.16	1,211,081	-0.28(-0.99%)
Jun 29, 2005	28.35	28.51	28.21	28.44	843,885	+0.22(+0.77%)
Jun 28, 2005	28.23	28.25	28.08	28.23	594,591	-0.01(-0.03%)
Jun 27, 2005	28.07	28.24	27.98	28.24	736,270	+0.14(+0.48%)
Jun 24, 2005	28.19	28.27	28.08	28.10	1,104,682	-0.09(-0.32%)
Jun 23, 2005	28.57	28.63	28.09	28.19	1,295,912	-0.65(-2.26%)
Jun 22, 2005	28.89	29.03	28.81	28.84	721,782	-0.03(-0.09%)
Jun 21, 2005	29.01	29.18	28.71	28.87	1,165,402	-0.16(-0.56%)
Jun 20, 2005	28.98	29.20	28.94	29.03	1,170,048	-0.05(-0.16%)
Jun 17, 2005	29.07	29.20	28.91	29.08	2,216,776	+0.01(+0.03%)
Jun 16, 2005	27.60	29.64	27.40	29.07	4,556,098	+1.27(+4.59%)
Jun 15, 2005	28.07	28.10	27.72	27.79	666,702	-0.21(-0.74%)
Jun 14, 2005	28.03	28.06	27.90	28.00	1,041,419	-0.03(-0.10%)
Jun 13, 2005	27.91	28.21	27.88	28.03	1,143,282	+0.18(+0.65%)
Jun 10, 2005	27.85	27.89	27.68	27.85	1,051,152	+0.00(+0.00%)
Jun 09, 2005	27.83	27.98	27.69	27.85	997,289	+0.03(+0.10%)
Jun 08, 2005	28.01	28.10	27.82	27.82	806,613	-0.07(-0.26%)
Jun 07, 2005	27.91	28.12	27.84	27.89	694,795	-0.06(-0.23%)
Jun 06, 2005	27.94	28.13	27.88	27.96	873,084	-0.02(-0.06%)
Jun 03, 2005	28.07	28.25	27.93	27.97	640,379	-0.21(-0.74%)
Jun 02, 2005	28.27	28.38	28.07	28.18	947,297	-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.