Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	29.35	31.40	29.34	31.20	1,538,600	+2.11(+7.27%)
Aug 30, 2005	29.05	29.75	28.96	29.09	330,800	+0.04(+0.12%)
Aug 29, 2005	28.63	29.30	28.52	29.05	260,300	+0.43(+1.48%)
Aug 26, 2005	29.00	29.01	28.21	28.62	223,100	-0.33(-1.14%)
Aug 25, 2005	28.89	29.16	28.68	28.95	177,400	+0.07(+0.24%)
Aug 24, 2005	28.49	29.30	28.41	28.89	352,000	+0.32(+1.10%)
Aug 23, 2005	28.65	28.74	28.23	28.57	239,600	-0.08(-0.28%)
Aug 22, 2005	28.73	28.89	28.50	28.65	296,200	+0.05(+0.17%)
Aug 19, 2005	28.60	28.72	28.07	28.60	533,100	-0.11(-0.38%)
Aug 18, 2005	29.05	29.07	28.60	28.71	595,500	-0.54(-1.83%)
Aug 17, 2005	29.43	29.50	29.23	29.25	278,600	-0.23(-0.80%)
Aug 16, 2005	29.98	29.98	29.34	29.48	220,200	-0.49(-1.63%)
Aug 15, 2005	30.00	30.19	29.74	29.97	197,900	-0.03(-0.10%)
Aug 12, 2005	29.93	30.19	29.57	30.00	296,400	+0.07(+0.25%)
Aug 11, 2005	29.96	30.07	29.70	29.93	293,400	-0.04(-0.13%)
Aug 10, 2005	29.96	30.32	29.83	29.96	285,800	+0.01(+0.03%)
Aug 09, 2005	30.05	30.06	29.70	29.95	584,100	-0.12(-0.40%)
Aug 08, 2005	29.65	30.21	29.64	30.07	627,900	+0.43(+1.43%)
Aug 05, 2005	29.68	29.82	29.60	29.65	540,300	-0.10(-0.34%)
Aug 04, 2005	29.68	29.96	29.50	29.75	319,500	+0.01(+0.03%)
Aug 03, 2005	29.62	29.91	29.46	29.74	175,300	-0.01(-0.03%)
Aug 02, 2005	29.43	29.96	29.42	29.75	410,900	+0.24(+0.81%)
Aug 01, 2005	29.40	29.75	29.40	29.51	268,900	+0.07(+0.24%)
Jul 29, 2005	29.60	29.71	29.30	29.44	352,400	-0.24(-0.83%)
Jul 28, 2005	29.50	29.84	29.18	29.68	365,000	+0.31(+1.06%)
Jul 27, 2005	29.55	29.55	29.14	29.38	670,300	-0.23(-0.79%)
Jul 26, 2005	28.38	29.92	28.38	29.61	1,403,200	+1.61(+5.75%)
Jul 25, 2005	28.46	28.64	27.93	28.00	237,400	-0.59(-2.06%)
Jul 22, 2005	28.62	28.92	28.27	28.59	217,900	-0.17(-0.59%)
Jul 21, 2005	28.79	29.07	28.61	28.76	410,800	+0.08(+0.26%)
Jul 20, 2005	28.48	28.88	28.48	28.68	207,300	+0.20(+0.70%)
Jul 19, 2005	28.11	28.73	28.03	28.48	184,800	+0.31(+1.10%)
Jul 18, 2005	28.73	28.89	28.11	28.18	229,100	-0.59(-2.07%)
Jul 15, 2005	28.31	28.78	28.25	28.77	245,400	+0.46(+1.62%)
Jul 14, 2005	28.36	28.50	27.99	28.31	305,900	-0.02(-0.05%)
Jul 13, 2005	28.27	28.45	28.18	28.32	208,400	+0.08(+0.28%)
Jul 12, 2005	28.50	28.50	28.05	28.25	301,900	-0.26(-0.91%)
Jul 11, 2005	28.13	28.55	28.10	28.50	343,400	+0.38(+1.33%)
Jul 08, 2005	28.15	28.28	27.72	28.13	459,500	-0.10(-0.34%)
Jul 07, 2005	28.18	28.25	27.50	28.23	1,141,300	-0.40(-1.41%)
Jul 06, 2005	28.88	29.20	28.40	28.63	558,200	-0.17(-0.57%)
Jul 05, 2005	28.24	28.81	28.14	28.80	267,300	+0.57(+2.02%)
Jul 01, 2005	28.25	28.50	28.04	28.23	549,300	+0.10(+0.34%)
Jun 30, 2005	27.91	28.40	27.91	28.13	747,600	+0.22(+0.79%)
Jun 29, 2005	27.38	28.04	27.38	27.91	611,600	+0.65(+2.38%)
Jun 28, 2005	26.80	27.27	26.80	27.26	358,800	+0.54(+2.00%)
Jun 27, 2005	26.38	26.77	26.27	26.73	233,100	+0.08(+0.28%)
Jun 24, 2005	26.95	27.14	26.46	26.65	212,500	-0.30(-1.11%)
Jun 23, 2005	27.07	27.31	26.91	26.95	293,100	-0.20(-0.72%)
Jun 22, 2005	27.23	27.43	26.86	27.14	268,800	-0.09(-0.33%)
Jun 21, 2005	27.31	27.31	26.90	27.23	206,300	-0.07(-0.27%)
Jun 20, 2005	27.25	27.35	27.06	27.31	214,300	-0.13(-0.47%)
Jun 17, 2005	27.88	28.62	27.41	27.44	892,700	-0.09(-0.33%)
Jun 16, 2005	27.26	27.55	27.07	27.53	123,500	+0.28(+1.01%)
Jun 15, 2005	27.21	27.34	27.05	27.25	176,900	+0.02(+0.06%)
Jun 14, 2005	26.90	27.34	26.88	27.24	193,200	+0.34(+1.26%)
Jun 13, 2005	26.95	27.00	26.71	26.90	183,900	-0.16(-0.57%)
Jun 10, 2005	26.81	27.37	26.75	27.05	400,000	+0.29(+1.08%)
Jun 09, 2005	26.23	26.77	26.04	26.77	345,600	+0.42(+1.59%)
Jun 08, 2005	26.39	26.54	26.23	26.34	251,300	-0.04(-0.15%)
Jun 07, 2005	26.34	26.54	26.32	26.39	357,200	+0.02(+0.08%)
Jun 06, 2005	26.07	26.38	26.00	26.36	217,300	+0.31(+1.19%)
Jun 03, 2005	26.34	26.41	25.88	26.05	416,100	-0.28(-1.06%)
Jun 02, 2005	26.38	26.45	26.30	26.34	317,600	-0.12(-0.47%)

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.