Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.07	28.21	27.66	28.06	248,985	-0.08(-0.28%)
Aug 30, 2005	27.87	28.15	27.56	28.14	179,253	+0.17(+0.59%)
Aug 29, 2005	28.25	28.37	27.79	27.97	251,508	-0.28(-0.98%)
Aug 26, 2005	28.17	28.43	27.59	28.25	280,623	-0.01(-0.03%)
Aug 25, 2005	28.18	28.56	28.16	28.26	197,223	+0.03(+0.09%)
Aug 24, 2005	28.63	28.86	28.19	28.23	484,384	-0.50(-1.75%)
Aug 23, 2005	28.77	28.88	28.49	28.74	431,143	-0.05(-0.18%)
Aug 22, 2005	28.68	28.92	28.46	28.79	518,822	+0.37(+1.32%)
Aug 19, 2005	28.61	28.67	28.24	28.41	470,658	-0.08(-0.27%)
Aug 18, 2005	28.08	28.50	27.56	28.49	590,338	+0.33(+1.17%)
Aug 17, 2005	28.12	28.60	27.98	28.16	699,872	+0.10(+0.34%)
Aug 16, 2005	28.06	28.34	27.81	28.07	500,743	+0.02(+0.06%)
Aug 15, 2005	27.81	28.17	27.75	28.05	483,779	+0.23(+0.84%)
Aug 12, 2005	27.98	28.02	27.53	27.81	411,890	-0.30(-1.08%)
Aug 11, 2005	28.60	28.60	28.02	28.12	395,270	-0.34(-1.19%)
Aug 10, 2005	28.46	28.93	28.33	28.46	506,941	+0.26(+0.92%)
Aug 09, 2005	28.11	28.78	28.08	28.20	737,604	+0.13(+0.46%)
Aug 08, 2005	28.21	28.52	27.95	28.07	391,212	-0.34(-1.19%)
Aug 05, 2005	28.80	28.92	28.19	28.41	740,161	-0.43(-1.51%)
Aug 04, 2005	29.66	29.71	28.78	28.84	693,189	-0.82(-2.75%)
Aug 03, 2005	30.25	30.76	29.40	29.66	1,176,863	-0.96(-3.15%)
Aug 02, 2005	31.11	31.28	30.40	30.62	1,150,881	-0.74(-2.36%)
Aug 01, 2005	29.14	31.59	29.14	31.36	3,888,067	+2.78(+9.73%)
Jul 29, 2005	29.14	29.15	28.26	28.58	683,906	-0.18(-0.63%)
Jul 28, 2005	29.09	29.09	27.89	28.76	714,309	+0.03(+0.12%)
Jul 27, 2005	29.11	29.11	28.41	28.73	835,016	-0.38(-1.31%)
Jul 26, 2005	29.38	30.19	29.02	29.11	861,160	-0.32(-1.09%)
Jul 25, 2005	28.50	29.75	28.08	29.43	1,744,014	+0.77(+2.70%)
Jul 22, 2005	28.23	29.69	28.23	28.66	1,555,366	+0.25(+0.89%)
Jul 21, 2005	27.00	30.72	26.76	28.41	5,284,219	+3.23(+12.82%)
Jul 20, 2005	25.16	25.51	24.98	25.18	406,648	-0.07(-0.26%)
Jul 19, 2005	25.23	25.37	25.07	25.24	349,182	+0.08(+0.31%)
Jul 18, 2005	25.34	25.47	25.08	25.16	525,008	-0.23(-0.89%)
Jul 15, 2005	25.53	25.57	25.28	25.39	725,474	-0.14(-0.54%)
Jul 14, 2005	25.77	25.77	25.46	25.53	474,395	-0.07(-0.27%)
Jul 13, 2005	26.07	26.07	25.31	25.60	950,179	-0.43(-1.67%)
Jul 12, 2005	26.29	26.42	25.92	26.03	600,288	-0.28(-1.06%)
Jul 11, 2005	26.82	26.85	26.03	26.31	1,272,724	-0.24(-0.92%)
Jul 08, 2005	26.62	26.94	26.22	26.55	632,416	+0.02(+0.07%)
Jul 07, 2005	26.42	27.64	26.22	26.54	1,070,580	+0.50(+1.94%)
Jul 06, 2005	26.02	26.33	25.80	26.03	256,021	-0.14(-0.53%)
Jul 05, 2005	25.98	26.43	25.95	26.17	620,298	+0.06(+0.23%)
Jul 01, 2005	26.07	26.36	25.83	26.11	303,589	+0.18(+0.70%)
Jun 30, 2005	26.18	26.50	25.91	25.93	569,046	-0.46(-1.75%)
Jun 29, 2005	25.69	26.88	25.54	26.39	1,107,989	+0.73(+2.84%)
Jun 28, 2005	25.00	25.76	24.95	25.66	749,589	+0.95(+3.83%)
Jun 27, 2005	24.70	25.03	24.50	24.71	432,106	-0.06(-0.25%)
Jun 24, 2005	25.23	25.43	24.67	24.77	747,524	-0.59(-2.33%)
Jun 23, 2005	25.69	25.96	25.34	25.36	577,029	-0.45(-1.75%)
Jun 22, 2005	25.77	25.97	25.58	25.82	547,641	+0.09(+0.34%)
Jun 21, 2005	25.71	25.80	25.49	25.73	705,930	-0.06(-0.24%)
Jun 20, 2005	25.46	25.91	25.41	25.79	873,796	+0.03(+0.10%)
Jun 17, 2005	25.33	25.96	25.33	25.76	872,182	+0.37(+1.47%)
Jun 16, 2005	25.45	25.61	25.11	25.39	635,276	-0.03(-0.10%)
Jun 15, 2005	24.88	25.93	24.76	25.42	2,516,425	+1.27(+5.25%)
Jun 14, 2005	23.59	24.17	23.52	24.15	1,346,664	+0.25(+1.05%)
Jun 13, 2005	24.15	24.69	23.71	23.90	1,127,083	+0.40(+1.70%)
Jun 10, 2005	23.81	23.88	23.41	23.50	213,763	-0.25(-1.06%)
Jun 09, 2005	23.85	23.98	23.64	23.75	395,836	-0.24(-1.01%)
Jun 08, 2005	24.93	24.93	23.85	23.99	465,090	-0.58(-2.37%)
Jun 07, 2005	24.24	24.90	24.24	24.57	535,998	+0.27(+1.11%)
Jun 06, 2005	24.33	24.43	24.16	24.30	353,681	-0.05(-0.21%)
Jun 03, 2005	24.39	24.45	24.08	24.36	607,541	-0.08(-0.32%)
Jun 02, 2005	24.11	24.59	23.95	24.43	964,509	+0.29(+1.19%)

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.