Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.89	29.06	28.60	28.75	509,791	-0.20(-0.69%)
Aug 30, 2005	29.00	29.02	28.60	28.95	498,449	-0.01(-0.03%)
Aug 29, 2005	28.97	29.16	28.65	28.96	794,152	-0.12(-0.41%)
Aug 26, 2005	29.00	29.10	28.85	29.08	648,903	+0.00(+0.00%)
Aug 25, 2005	28.58	29.19	28.58	29.08	768,345	+0.48(+1.68%)
Aug 24, 2005	29.25	29.34	28.54	28.60	1,095,170	-0.68(-2.32%)
Aug 23, 2005	29.06	29.52	29.06	29.28	808,329	+0.03(+0.10%)
Aug 22, 2005	28.93	29.35	28.24	29.25	1,141,725	-0.10(-0.34%)
Aug 19, 2005	29.60	29.77	29.15	29.35	801,765	-0.43(-1.44%)
Aug 18, 2005	29.46	29.80	29.05	29.78	1,218,557	+0.33(+1.12%)
Aug 17, 2005	29.22	29.55	29.05	29.45	1,129,691	+0.21(+0.72%)
Aug 16, 2005	28.45	29.49	28.40	29.24	2,056,433	+0.73(+2.56%)
Aug 15, 2005	28.20	28.67	27.95	28.51	1,143,862	+0.22(+0.78%)
Aug 12, 2005	26.80	28.67	26.80	28.29	2,929,304	+1.37(+5.09%)
Aug 11, 2005	26.20	27.17	26.16	26.92	2,107,215	+0.66(+2.51%)
Aug 10, 2005	27.45	27.45	26.16	26.26	2,067,649	-1.05(-3.84%)
Aug 09, 2005	27.93	28.45	27.20	27.31	1,117,762	-0.63(-2.25%)
Aug 08, 2005	29.24	29.24	27.91	27.94	1,697,251	-1.02(-3.52%)
Aug 05, 2005	28.90	30.08	28.62	28.96	4,138,227	-0.07(-0.24%)
Aug 04, 2005	29.52	29.75	28.67	29.03	5,606,232	+0.04(+0.14%)
Aug 03, 2005	29.75	29.94	28.65	28.99	5,458,492	+1.07(+3.83%)
Aug 02, 2005	27.89	28.16	27.70	27.92	1,843,835	+0.02(+0.07%)
Aug 01, 2005	28.15	28.48	27.80	27.90	1,779,078	+0.09(+0.32%)
Jul 29, 2005	27.80	28.15	27.70	27.81	663,838	+0.06(+0.22%)
Jul 28, 2005	27.21	28.25	26.92	27.75	1,767,008	+0.45(+1.65%)
Jul 27, 2005	27.34	27.52	27.19	27.30	802,022	-0.01(-0.04%)
Jul 26, 2005	27.29	27.55	27.19	27.31	311,526	+0.03(+0.11%)
Jul 25, 2005	27.50	27.69	27.00	27.28	478,660	-0.17(-0.62%)
Jul 22, 2005	27.82	27.83	27.22	27.45	570,647	-0.32(-1.15%)
Jul 21, 2005	27.20	28.39	27.19	27.77	1,384,699	+0.87(+3.23%)
Jul 20, 2005	27.00	27.18	26.72	26.90	689,023	-0.39(-1.43%)
Jul 19, 2005	27.32	27.46	27.05	27.29	610,240	+0.09(+0.33%)
Jul 18, 2005	27.09	27.30	26.95	27.20	430,482	+0.09(+0.33%)
Jul 15, 2005	27.25	27.30	26.92	27.11	653,318	-0.14(-0.51%)
Jul 14, 2005	27.30	27.56	26.97	27.25	999,821	+0.06(+0.22%)
Jul 13, 2005	27.81	27.97	27.16	27.19	1,336,778	-0.69(-2.47%)
Jul 12, 2005	27.82	28.23	27.63	27.88	744,727	+0.03(+0.11%)
Jul 11, 2005	27.54	28.41	27.18	27.85	1,269,429	+0.45(+1.64%)
Jul 08, 2005	27.30	27.56	27.05	27.40	728,288	+0.16(+0.59%)
Jul 07, 2005	27.00	27.40	26.80	27.24	1,186,539	+0.19(+0.70%)
Jul 06, 2005	27.31	27.40	27.03	27.05	727,456	-0.25(-0.92%)
Jul 05, 2005	27.46	27.66	27.27	27.30	706,500	-0.29(-1.05%)
Jul 01, 2005	28.00	28.20	27.48	27.59	693,200	-0.31(-1.11%)
Jun 30, 2005	28.28	28.51	27.85	27.90	626,873	-0.24(-0.85%)
Jun 29, 2005	28.81	28.91	28.07	28.14	603,414	-0.63(-2.19%)
Jun 28, 2005	28.49	29.03	28.44	28.77	787,393	+0.37(+1.30%)
Jun 27, 2005	29.33	29.33	28.08	28.40	941,906	-1.02(-3.47%)
Jun 24, 2005	29.81	30.13	29.30	29.42	782,922	-0.30(-1.01%)
Jun 23, 2005	30.20	30.70	29.70	29.72	1,424,155	-0.38(-1.26%)
Jun 22, 2005	29.70	30.25	29.43	30.10	1,076,396	+0.09(+0.30%)
Jun 21, 2005	28.99	30.16	28.91	30.01	2,114,137	+1.16(+4.02%)
Jun 20, 2005	29.10	29.35	28.49	28.85	1,101,894	-0.26(-0.89%)
Jun 17, 2005	30.06	30.07	29.01	29.11	811,951	-0.65(-2.18%)
Jun 16, 2005	29.09	29.98	28.94	29.76	955,922	+0.73(+2.51%)
Jun 15, 2005	29.72	29.80	28.61	29.03	835,648	-0.63(-2.12%)
Jun 14, 2005	29.80	30.07	29.60	29.66	632,574	-0.20(-0.67%)
Jun 13, 2005	29.83	30.78	29.52	29.86	1,596,349	-0.04(-0.13%)
Jun 10, 2005	29.90	30.48	29.49	29.90	1,158,147	+0.00(+0.00%)
Jun 09, 2005	29.88	30.16	29.42	29.90	1,352,509	+0.02(+0.07%)
Jun 08, 2005	31.17	31.49	29.79	29.88	1,335,176	-0.89(-2.89%)
Jun 07, 2005	31.05	31.80	30.62	30.77	2,062,660	-0.04(-0.13%)
Jun 06, 2005	30.50	30.97	29.78	30.81	2,707,941	+0.00(+0.00%)
Jun 03, 2005	28.85	30.99	28.60	30.81	5,448,075	+2.16(+7.54%)
Jun 02, 2005	28.08	29.01	28.08	28.65	2,075,825	+0.50(+1.78%)

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.