Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.99	21.41	20.84	21.41	1,088,965	+0.47(+2.25%)
Aug 30, 2005	21.17	21.17	20.77	20.93	1,307,320	-0.22(-1.05%)
Aug 29, 2005	21.26	21.32	21.08	21.16	1,385,992	-0.10(-0.48%)
Aug 26, 2005	20.88	21.37	20.81	21.26	1,510,423	+0.24(+1.12%)
Aug 25, 2005	20.95	21.11	20.89	21.02	757,218	+0.14(+0.67%)
Aug 24, 2005	20.93	21.18	20.87	20.88	948,479	-0.04(-0.21%)
Aug 23, 2005	21.13	21.14	20.65	20.93	1,786,979	-0.25(-1.18%)
Aug 22, 2005	21.59	21.67	21.13	21.18	1,399,238	-0.33(-1.54%)
Aug 19, 2005	21.24	21.51	21.18	21.51	1,520,257	+0.41(+1.94%)
Aug 18, 2005	21.51	21.51	21.01	21.10	1,499,987	-0.49(-2.29%)
Aug 17, 2005	21.48	21.70	21.35	21.60	751,197	+0.14(+0.65%)
Aug 16, 2005	21.89	21.92	21.46	21.46	1,107,831	-0.59(-2.68%)
Aug 15, 2005	21.76	22.07	21.64	22.05	745,778	+0.25(+1.14%)
Aug 12, 2005	21.83	21.91	21.68	21.80	596,462	-0.12(-0.53%)
Aug 11, 2005	21.89	22.06	21.73	21.91	1,055,048	+0.11(+0.49%)
Aug 10, 2005	22.02	22.34	21.80	21.81	1,760,487	+0.03(+0.15%)
Aug 09, 2005	21.67	21.84	21.67	21.77	900,915	+0.19(+0.86%)
Aug 08, 2005	21.87	22.02	21.59	21.59	1,149,374	-0.20(-0.93%)
Aug 05, 2005	22.05	22.17	21.76	21.79	1,052,640	-0.26(-1.19%)
Aug 04, 2005	22.32	22.39	22.03	22.05	1,578,859	-0.09(-0.39%)
Aug 03, 2005	22.21	22.23	22.13	22.14	1,561,600	-0.08(-0.36%)
Aug 02, 2005	22.01	22.30	21.93	22.22	1,851,402	+0.30(+1.35%)
Aug 01, 2005	21.90	22.02	21.88	21.92	1,161,817	+0.09(+0.43%)
Jul 29, 2005	22.27	22.27	21.83	21.83	1,576,852	-0.44(-1.98%)
Jul 28, 2005	22.27	22.53	22.24	22.27	2,431,809	+0.50(+2.29%)
Jul 27, 2005	22.07	22.09	21.72	21.77	1,785,173	-0.21(-0.95%)
Jul 26, 2005	22.03	22.14	21.98	21.98	982,597	-0.04(-0.20%)
Jul 25, 2005	22.31	22.43	22.00	22.03	872,818	-0.28(-1.27%)
Jul 22, 2005	22.14	22.41	22.10	22.31	675,937	+0.13(+0.60%)
Jul 21, 2005	22.31	22.47	22.14	22.18	1,160,011	-0.17(-0.74%)
Jul 20, 2005	21.62	22.43	21.59	22.34	3,113,567	+0.60(+2.75%)
Jul 19, 2005	21.49	21.81	21.49	21.74	1,854,412	+0.32(+1.49%)
Jul 18, 2005	20.96	21.49	20.96	21.43	1,822,502	+0.44(+2.07%)
Jul 15, 2005	21.16	21.27	20.94	20.99	1,474,499	-0.22(-1.05%)
Jul 14, 2005	20.86	21.24	20.84	21.21	1,251,527	+0.44(+2.11%)
Jul 13, 2005	20.61	20.78	20.61	20.77	1,043,408	+0.07(+0.32%)
Jul 12, 2005	20.81	20.84	20.61	20.71	1,255,341	-0.15(-0.73%)
Jul 11, 2005	20.78	20.99	20.74	20.86	1,046,217	+0.01(+0.05%)
Jul 08, 2005	20.38	20.88	20.37	20.85	865,392	+0.51(+2.50%)
Jul 07, 2005	20.13	20.39	20.03	20.34	2,917,087	+0.03(+0.15%)
Jul 06, 2005	20.37	20.45	20.19	20.31	1,496,776	-0.06(-0.29%)
Jul 05, 2005	20.74	20.76	20.30	20.37	2,519,713	-0.39(-1.86%)
Jul 01, 2005	20.64	20.79	20.60	20.76	916,569	+0.16(+0.77%)
Jun 30, 2005	20.69	20.72	20.51	20.60	1,429,744	-0.10(-0.47%)
Jun 29, 2005	20.83	20.84	20.58	20.69	1,091,173	-0.14(-0.65%)
Jun 28, 2005	20.55	20.88	20.43	20.83	1,159,208	+0.37(+1.80%)
Jun 27, 2005	20.10	20.49	20.10	20.46	1,928,468	+0.28(+1.40%)
Jun 24, 2005	20.33	20.33	19.99	20.18	1,455,433	-0.24(-1.19%)
Jun 23, 2005	20.63	20.66	20.42	20.42	1,202,759	-0.26(-1.24%)
Jun 22, 2005	20.66	20.73	20.53	20.68	842,914	+0.08(+0.40%)
Jun 21, 2005	20.51	20.70	20.47	20.60	1,005,276	+0.03(+0.15%)
Jun 20, 2005	20.45	20.63	20.39	20.57	698,816	-0.01(-0.05%)
Jun 17, 2005	20.68	20.69	20.52	20.58	1,870,869	+0.08(+0.41%)
Jun 16, 2005	20.34	20.65	20.33	20.49	1,109,637	+0.12(+0.57%)
Jun 15, 2005	20.21	20.41	20.12	20.38	959,919	+0.08(+0.39%)
Jun 14, 2005	20.26	20.43	20.16	20.30	689,383	-0.01(-0.07%)
Jun 13, 2005	20.11	20.31	20.08	20.31	1,466,270	+0.12(+0.58%)
Jun 10, 2005	20.21	20.38	20.08	20.19	555,320	-0.02(-0.11%)
Jun 09, 2005	20.50	20.53	20.16	20.22	2,108,892	-0.37(-1.79%)
Jun 08, 2005	20.71	20.79	20.49	20.59	1,261,562	-0.07(-0.35%)
Jun 07, 2005	20.46	20.92	20.43	20.66	1,543,537	+0.23(+1.11%)
Jun 06, 2005	20.25	20.59	20.23	20.43	1,751,657	+0.34(+1.69%)
Jun 03, 2005	20.10	20.10	19.95	20.09	1,267,382	-0.11(-0.54%)
Jun 02, 2005	19.97	20.22	19.95	20.20	1,577,254	-0.05(-0.23%)

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.