Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.25	23.51	23.15	23.51	182,052	+0.28(+1.21%)
Aug 30, 2005	23.29	23.35	23.09	23.23	178,966	-0.12(-0.52%)
Aug 29, 2005	22.90	23.45	22.90	23.35	205,366	+0.01(+0.05%)
Aug 26, 2005	23.51	23.51	23.30	23.34	163,195	-0.23(-0.97%)
Aug 25, 2005	23.58	23.65	23.43	23.57	364,962	+0.15(+0.62%)
Aug 24, 2005	23.57	23.58	23.35	23.42	267,593	-0.14(-0.59%)
Aug 23, 2005	23.60	23.65	23.51	23.56	388,104	-0.11(-0.47%)
Aug 22, 2005	23.87	23.92	23.58	23.67	331,534	+0.08(+0.32%)
Aug 19, 2005	23.46	23.64	23.39	23.60	379,876	+0.06(+0.25%)
Aug 18, 2005	23.67	23.67	23.47	23.54	474,331	-0.43(-1.80%)
Aug 17, 2005	23.99	24.03	23.91	23.97	298,621	-0.43(-1.75%)
Aug 16, 2005	24.36	24.54	24.30	24.40	482,216	-0.28(-1.13%)
Aug 15, 2005	24.56	24.73	24.49	24.68	289,021	+0.02(+0.07%)
Aug 12, 2005	24.58	24.74	24.54	24.66	340,448	-0.15(-0.61%)
Aug 11, 2005	24.73	24.86	24.69	24.81	311,477	+0.08(+0.33%)
Aug 10, 2005	24.88	24.97	24.58	24.73	661,869	+0.15(+0.62%)
Aug 09, 2005	24.42	24.73	24.31	24.58	1,436,707	+0.23(+0.96%)
Aug 08, 2005	24.52	24.58	24.28	24.34	436,617	+0.29(+1.21%)
Aug 05, 2005	24.21	24.23	23.88	24.05	629,127	+0.71(+3.05%)
Aug 04, 2005	23.09	23.54	22.99	23.34	573,071	-0.16(-0.70%)
Aug 03, 2005	23.36	23.64	23.34	23.50	341,477	-0.02(-0.07%)
Aug 02, 2005	23.56	23.59	23.48	23.52	287,992	+0.13(+0.55%)
Aug 01, 2005	23.39	23.43	23.28	23.39	315,249	+0.34(+1.49%)
Jul 29, 2005	23.11	23.38	22.98	23.05	625,184	-0.51(-2.18%)
Jul 28, 2005	23.45	23.56	23.33	23.56	323,306	+0.22(+0.95%)
Jul 27, 2005	23.21	23.36	23.08	23.34	335,134	+0.27(+1.16%)
Jul 26, 2005	22.95	23.14	22.88	23.07	428,217	+0.04(+0.18%)
Jul 25, 2005	23.02	23.10	22.95	23.03	306,163	-0.11(-0.45%)
Jul 22, 2005	23.21	23.25	23.01	23.14	302,735	-0.19(-0.83%)
Jul 21, 2005	23.26	23.47	23.00	23.33	452,045	+0.09(+0.40%)
Jul 20, 2005	22.86	23.34	22.78	23.23	499,016	+0.03(+0.13%)
Jul 19, 2005	23.13	23.30	22.90	23.21	477,588	-0.15(-0.62%)
Jul 18, 2005	23.47	23.52	23.33	23.35	296,221	-0.46(-1.94%)
Jul 15, 2005	23.68	23.89	23.65	23.81	351,248	-0.05(-0.20%)
Jul 14, 2005	24.00	24.09	23.80	23.86	437,131	+0.16(+0.66%)
Jul 13, 2005	23.63	23.73	23.52	23.70	410,046	+0.16(+0.69%)
Jul 12, 2005	23.47	23.65	23.39	23.54	371,819	+0.40(+1.71%)
Jul 11, 2005	22.96	23.23	22.95	23.14	339,248	+0.25(+1.10%)
Jul 08, 2005	22.67	22.98	22.60	22.89	299,649	+0.23(+1.00%)
Jul 07, 2005	22.34	22.75	22.32	22.66	919,177	-0.45(-1.94%)
Jul 06, 2005	23.12	23.25	23.01	23.11	308,735	-0.02(-0.08%)
Jul 05, 2005	23.04	23.23	22.92	23.13	369,590	-0.27(-1.17%)
Jul 01, 2005	23.53	23.59	23.32	23.40	278,393	+0.11(+0.45%)
Jun 30, 2005	23.46	23.55	23.29	23.30	489,073	-0.27(-1.14%)
Jun 29, 2005	23.54	23.63	23.42	23.57	560,900	-0.26(-1.10%)
Jun 28, 2005	23.66	23.83	23.56	23.83	186,509	+0.29(+1.21%)
Jun 27, 2005	23.59	23.67	23.53	23.54	209,480	-0.23(-0.98%)
Jun 24, 2005	23.89	23.92	23.75	23.78	275,478	-0.09(-0.37%)
Jun 23, 2005	24.15	24.21	23.85	23.86	628,098	+0.12(+0.52%)
Jun 22, 2005	23.58	23.76	23.52	23.74	439,360	+0.40(+1.72%)
Jun 21, 2005	23.10	23.42	23.07	23.34	320,906	+0.36(+1.55%)
Jun 20, 2005	22.75	23.02	22.68	22.98	287,135	-0.16(-0.71%)
Jun 17, 2005	23.18	23.22	23.05	23.15	499,358	+0.29(+1.28%)
Jun 16, 2005	22.79	22.92	22.59	22.86	530,386	+0.05(+0.20%)
Jun 15, 2005	22.87	22.87	22.60	22.81	411,246	+0.09(+0.39%)
Jun 14, 2005	22.75	22.80	22.64	22.72	353,819	+0.13(+0.57%)
Jun 13, 2005	22.48	22.63	22.41	22.59	420,503	+0.03(+0.13%)
Jun 10, 2005	22.66	22.70	22.41	22.56	261,936	+0.15(+0.65%)
Jun 09, 2005	22.25	22.44	22.10	22.42	258,164	+0.08(+0.37%)
Jun 08, 2005	22.65	22.69	22.20	22.34	345,762	-0.25(-1.11%)
Jun 07, 2005	22.39	22.68	22.39	22.59	322,791	+0.30(+1.33%)
Jun 06, 2005	22.20	22.38	22.08	22.29	379,704	+0.16(+0.71%)
Jun 03, 2005	22.24	22.32	22.05	22.13	557,128	-0.47(-2.07%)
Jun 02, 2005	22.64	22.64	22.48	22.60	340,448	+0.15(+0.65%)

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.