Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.31	22.74	22.14	22.72	910,321	+0.27(+1.21%)
Aug 30, 2005	22.52	22.62	22.26	22.44	673,594	-0.24(-1.08%)
Aug 29, 2005	22.61	22.73	22.31	22.69	693,733	-0.01(-0.05%)
Aug 26, 2005	22.93	22.93	22.64	22.70	379,285	-0.17(-0.73%)
Aug 25, 2005	22.68	22.87	22.63	22.87	551,202	+0.16(+0.68%)
Aug 24, 2005	23.01	23.15	22.69	22.71	461,471	-0.26(-1.14%)
Aug 23, 2005	22.96	23.23	22.92	22.97	557,195	-0.16(-0.67%)
Aug 22, 2005	23.24	23.37	22.97	23.13	417,070	+0.04(+0.19%)
Aug 19, 2005	23.29	23.29	22.98	23.08	646,662	+0.16(+0.68%)
Aug 18, 2005	22.89	23.01	22.73	22.93	425,421	+0.01(+0.02%)
Aug 17, 2005	22.89	23.02	22.73	22.92	567,908	-0.02(-0.07%)
Aug 16, 2005	22.98	23.21	22.90	22.94	534,714	-0.17(-0.74%)
Aug 15, 2005	23.26	23.26	22.93	23.11	1,057,352	-0.08(-0.34%)
Aug 12, 2005	23.40	23.40	23.12	23.19	628,961	-0.22(-0.95%)
Aug 11, 2005	23.42	23.44	23.21	23.41	516,983	+0.16(+0.69%)
Aug 10, 2005	23.49	23.67	23.19	23.25	624,084	-0.11(-0.48%)
Aug 09, 2005	23.45	23.57	23.25	23.36	540,736	-0.03(-0.12%)
Aug 08, 2005	23.34	23.39	23.03	23.39	819,616	+0.19(+0.84%)
Aug 05, 2005	23.25	23.37	23.12	23.19	706,302	-0.15(-0.64%)
Aug 04, 2005	23.39	23.45	23.20	23.34	1,040,105	+0.07(+0.29%)
Aug 03, 2005	22.99	23.37	22.84	23.28	967,983	+0.11(+0.46%)
Aug 02, 2005	22.76	23.38	22.68	23.17	1,010,366	+0.37(+1.63%)
Aug 01, 2005	22.98	23.02	22.67	22.80	600,156	-0.08(-0.34%)
Jul 29, 2005	23.03	23.06	22.79	22.88	687,816	-0.06(-0.24%)
Jul 28, 2005	22.83	23.03	22.82	22.93	542,161	+0.14(+0.63%)
Jul 27, 2005	22.59	22.84	22.58	22.79	604,718	+0.07(+0.29%)
Jul 26, 2005	22.71	22.81	22.56	22.72	429,938	+0.02(+0.10%)
Jul 25, 2005	22.77	22.79	22.57	22.70	526,891	+0.08(+0.37%)
Jul 22, 2005	22.62	22.68	22.39	22.62	467,968	+0.06(+0.27%)
Jul 21, 2005	22.76	22.80	22.44	22.56	527,338	-0.18(-0.78%)
Jul 20, 2005	22.81	22.81	22.37	22.73	1,271,373	+0.17(+0.74%)
Jul 19, 2005	22.21	22.59	22.17	22.57	886,130	+0.34(+1.52%)
Jul 18, 2005	22.19	22.40	22.19	22.23	762,104	-0.03(-0.12%)
Jul 15, 2005	22.22	22.33	22.12	22.26	732,521	+0.08(+0.38%)
Jul 14, 2005	22.38	22.41	22.04	22.17	658,362	-0.08(-0.37%)
Jul 13, 2005	22.34	22.44	22.19	22.26	403,636	-0.08(-0.35%)
Jul 12, 2005	22.48	22.48	22.27	22.33	339,293	-0.08(-0.35%)
Jul 11, 2005	22.37	22.53	22.06	22.41	554,849	+0.14(+0.65%)
Jul 08, 2005	22.24	22.28	21.93	22.27	427,695	+0.07(+0.30%)
Jul 07, 2005	21.71	22.23	21.65	22.20	647,301	+0.15(+0.68%)
Jul 06, 2005	22.37	22.41	22.02	22.05	619,576	-0.34(-1.51%)
Jul 05, 2005	22.19	22.46	22.08	22.39	596,924	+0.15(+0.67%)
Jul 01, 2005	22.07	22.24	21.98	22.24	529,538	+0.28(+1.29%)
Jun 30, 2005	22.13	22.31	21.95	21.96	642,822	-0.24(-1.08%)
Jun 29, 2005	22.34	22.35	22.12	22.19	550,244	-0.04(-0.20%)
Jun 28, 2005	22.21	22.33	22.13	22.24	575,231	+0.10(+0.45%)
Jun 27, 2005	21.57	22.17	21.57	22.14	804,664	+0.42(+1.94%)
Jun 24, 2005	21.91	21.92	21.58	21.72	1,484,379	-0.12(-0.53%)
Jun 23, 2005	22.14	22.16	21.80	21.83	683,158	-0.23(-1.06%)
Jun 22, 2005	22.53	22.53	21.97	22.07	1,021,911	-0.34(-1.51%)
Jun 21, 2005	22.51	22.58	22.28	22.41	580,921	-0.04(-0.20%)
Jun 20, 2005	22.56	22.64	22.35	22.45	1,079,395	-0.27(-1.17%)
Jun 17, 2005	22.43	22.72	22.01	22.72	1,456,684	+0.46(+2.04%)
Jun 16, 2005	22.13	22.34	22.05	22.26	545,772	+0.17(+0.78%)
Jun 15, 2005	22.10	22.16	21.94	22.09	418,956	+0.08(+0.35%)
Jun 14, 2005	22.17	22.17	21.91	22.01	686,210	-0.03(-0.13%)
Jun 13, 2005	21.85	22.23	21.85	22.04	417,209	+0.10(+0.46%)
Jun 10, 2005	21.95	22.09	21.81	21.94	509,407	-0.11(-0.50%)
Jun 09, 2005	22.05	22.06	21.73	22.05	581,198	+0.16(+0.71%)
Jun 08, 2005	21.99	22.06	21.82	21.90	576,286	-0.01(-0.05%)
Jun 07, 2005	22.17	22.19	21.71	21.91	937,565	-0.20(-0.90%)
Jun 06, 2005	21.98	22.12	21.86	22.11	815,018	+0.20(+0.91%)
Jun 03, 2005	21.93	22.16	21.76	21.91	471,541	-0.08(-0.38%)
Jun 02, 2005	21.95	22.12	21.89	21.99	489,425	-0.06(-0.28%)

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.