Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.86	24.27	23.80	24.12	222,449	+0.29(+1.20%)
Aug 30, 2005	23.75	23.92	23.63	23.83	148,425	+0.12(+0.50%)
Aug 29, 2005	23.54	23.95	23.52	23.71	192,915	+0.04(+0.17%)
Aug 26, 2005	23.99	24.20	23.64	23.67	328,019	-0.20(-0.83%)
Aug 25, 2005	23.73	24.10	23.35	23.87	107,957	+0.18(+0.77%)
Aug 24, 2005	23.57	24.13	23.54	23.69	144,655	+0.14(+0.57%)
Aug 23, 2005	23.47	23.72	23.38	23.55	165,517	+0.02(+0.10%)
Aug 22, 2005	23.23	23.65	23.13	23.53	171,173	+0.44(+1.90%)
Aug 19, 2005	22.84	23.17	22.76	23.09	149,305	+0.20(+0.87%)
Aug 18, 2005	22.95	23.07	22.52	22.89	327,767	-0.06(-0.28%)
Aug 17, 2005	23.27	23.35	22.95	22.96	213,526	-0.41(-1.77%)
Aug 16, 2005	23.46	23.64	23.32	23.37	170,670	-0.17(-0.71%)
Aug 15, 2005	23.33	23.87	23.07	23.54	196,685	+0.16(+0.68%)
Aug 12, 2005	23.63	23.70	22.98	23.38	165,517	-0.34(-1.44%)
Aug 11, 2005	23.21	23.81	23.20	23.72	136,486	+0.47(+2.02%)
Aug 10, 2005	23.15	23.80	23.08	23.25	203,849	+0.29(+1.28%)
Aug 09, 2005	23.15	23.67	22.92	22.96	316,079	-0.52(-2.20%)
Aug 08, 2005	23.81	23.98	23.20	23.47	258,267	-0.45(-1.86%)
Aug 05, 2005	24.97	24.97	23.47	23.92	379,672	-1.25(-4.96%)
Aug 04, 2005	25.86	25.90	25.02	25.17	453,696	-1.23(-4.67%)
Aug 03, 2005	26.10	26.40	25.66	26.40	156,217	+0.49(+1.87%)
Aug 02, 2005	25.54	25.92	25.43	25.92	282,900	+0.31(+1.21%)
Aug 01, 2005	26.00	26.18	25.59	25.61	152,824	-0.33(-1.29%)
Jul 29, 2005	26.27	26.66	25.93	25.94	210,887	-0.31(-1.18%)
Jul 28, 2005	25.74	26.35	25.57	26.25	162,375	+0.64(+2.49%)
Jul 27, 2005	25.24	25.62	24.94	25.61	177,080	+0.42(+1.67%)
Jul 26, 2005	24.98	25.32	24.86	25.19	105,820	+0.29(+1.18%)
Jul 25, 2005	25.02	25.14	24.56	24.90	237,531	-0.13(-0.51%)
Jul 22, 2005	24.43	25.03	24.41	25.02	152,195	+0.69(+2.84%)
Jul 21, 2005	25.10	25.14	24.32	24.33	165,643	-0.86(-3.41%)
Jul 20, 2005	24.70	25.22	24.52	25.19	152,447	+0.39(+1.57%)
Jul 19, 2005	24.59	24.90	24.50	24.80	124,923	+0.33(+1.33%)
Jul 18, 2005	24.60	24.71	24.28	24.48	114,366	-0.19(-0.77%)
Jul 15, 2005	24.31	24.67	24.20	24.67	191,784	+0.29(+1.21%)
Jul 14, 2005	24.87	25.12	24.28	24.37	199,199	-0.37(-1.51%)
Jul 13, 2005	25.22	25.22	24.74	24.75	180,976	-0.60(-2.35%)
Jul 12, 2005	25.20	25.41	24.85	25.34	164,386	+0.10(+0.41%)
Jul 11, 2005	24.89	25.38	24.85	25.24	286,671	+0.38(+1.54%)
Jul 08, 2005	24.11	25.06	24.07	24.86	499,443	+0.69(+2.86%)
Jul 07, 2005	23.99	24.38	23.84	24.16	110,847	+0.03(+0.13%)
Jul 06, 2005	24.59	24.59	23.99	24.13	254,120	-0.48(-1.94%)
Jul 05, 2005	23.79	24.62	23.74	24.61	311,932	+0.89(+3.76%)
Jul 01, 2005	23.44	23.72	23.35	23.72	105,192	+0.18(+0.78%)
Jun 30, 2005	23.79	23.79	23.40	23.54	189,773	-0.18(-0.74%)
Jun 29, 2005	23.76	23.76	23.39	23.71	215,160	-0.02(-0.10%)
Jun 28, 2005	23.19	23.74	23.19	23.74	137,240	+0.58(+2.51%)
Jun 27, 2005	23.07	23.36	23.07	23.15	109,465	+0.08(+0.34%)
Jun 24, 2005	23.66	23.70	23.02	23.07	345,613	-0.53(-2.23%)
Jun 23, 2005	23.63	23.99	23.50	23.60	423,534	-0.03(-0.13%)
Jun 22, 2005	23.79	23.84	23.35	23.63	486,498	-0.02(-0.10%)
Jun 21, 2005	23.81	23.90	23.60	23.66	439,872	+0.33(+1.40%)
Jun 20, 2005	23.31	23.57	23.27	23.33	180,096	+0.02(+0.07%)
Jun 17, 2005	23.75	23.91	23.31	23.31	510,126	-0.24(-1.01%)
Jun 16, 2005	23.08	23.55	22.96	23.55	279,381	+0.48(+2.07%)
Jun 15, 2005	23.27	23.27	22.77	23.07	186,380	-0.09(-0.38%)
Jun 14, 2005	22.92	23.31	22.87	23.16	215,286	+0.19(+0.83%)
Jun 13, 2005	22.90	23.15	22.80	22.97	165,894	+0.12(+0.52%)
Jun 10, 2005	22.92	23.02	22.72	22.85	76,537	-0.09(-0.38%)
Jun 09, 2005	22.84	22.99	22.68	22.94	120,147	+0.17(+0.77%)
Jun 08, 2005	22.99	23.23	22.76	22.76	199,827	-0.21(-0.90%)
Jun 07, 2005	22.99	23.50	22.91	22.97	290,315	+0.05(+0.21%)
Jun 06, 2005	22.52	23.00	22.46	22.92	179,719	+0.33(+1.44%)
Jun 03, 2005	22.41	22.68	22.29	22.60	302,883	+0.21(+0.92%)
Jun 02, 2005	22.64	22.69	22.33	22.39	202,089	-0.31(-1.37%)

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.