Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.74	20.27	19.71	20.25	4,894,436	+0.46(+2.34%)
Aug 30, 2005	19.70	19.97	19.63	19.79	3,618,265	+0.09(+0.47%)
Aug 29, 2005	19.67	19.80	19.39	19.70	2,996,160	+0.03(+0.17%)
Aug 26, 2005	19.83	19.98	19.57	19.67	2,547,645	-0.17(-0.83%)
Aug 25, 2005	19.94	20.12	19.80	19.83	2,853,623	-0.04(-0.20%)
Aug 24, 2005	19.90	20.20	19.79	19.87	3,392,265	-0.11(-0.53%)
Aug 23, 2005	20.30	20.35	19.90	19.98	3,240,943	-0.40(-1.98%)
Aug 22, 2005	20.35	20.55	20.23	20.38	2,119,579	+0.05(+0.26%)
Aug 19, 2005	20.61	20.61	20.24	20.33	2,811,816	-0.14(-0.68%)
Aug 18, 2005	20.42	20.59	20.35	20.47	2,199,103	+0.00(+0.00%)
Aug 17, 2005	20.51	20.60	20.47	20.47	3,405,141	-0.11(-0.51%)
Aug 16, 2005	20.74	20.94	20.56	20.57	3,061,143	-0.22(-1.08%)
Aug 15, 2005	20.65	20.87	20.49	20.80	2,724,264	+0.07(+0.35%)
Aug 12, 2005	20.73	20.80	20.53	20.72	1,452,183	-0.11(-0.51%)
Aug 11, 2005	20.60	20.85	20.56	20.83	2,371,177	+0.23(+1.12%)
Aug 10, 2005	20.66	20.86	20.49	20.60	2,710,025	-0.05(-0.26%)
Aug 09, 2005	20.60	20.83	20.60	20.65	2,845,746	+0.03(+0.16%)
Aug 08, 2005	20.74	20.84	20.47	20.62	3,309,863	-0.11(-0.54%)
Aug 05, 2005	20.95	21.03	20.61	20.73	2,875,587	-0.22(-1.04%)
Aug 04, 2005	21.13	21.22	20.77	20.95	4,561,041	-0.27(-1.28%)
Aug 03, 2005	21.22	21.44	21.13	21.22	5,126,797	+0.13(+0.59%)
Aug 02, 2005	21.29	21.92	21.07	21.09	11,347,087	-1.10(-4.97%)
Aug 01, 2005	22.49	22.64	22.20	22.20	3,153,845	-0.19(-0.85%)
Jul 29, 2005	22.78	22.89	22.38	22.39	2,357,999	-0.49(-2.14%)
Jul 28, 2005	22.57	22.91	22.57	22.88	2,351,334	+0.33(+1.46%)
Jul 27, 2005	22.41	22.58	22.34	22.55	2,183,198	+0.14(+0.62%)
Jul 26, 2005	22.17	22.48	22.06	22.41	3,823,210	+0.26(+1.19%)
Jul 25, 2005	22.27	22.38	22.14	22.14	2,982,376	-0.20(-0.89%)
Jul 22, 2005	22.08	22.40	22.08	22.34	2,904,670	+0.27(+1.23%)
Jul 21, 2005	22.08	22.27	22.01	22.07	3,474,516	-0.07(-0.33%)
Jul 20, 2005	21.80	22.18	21.70	22.14	3,044,026	+0.35(+1.61%)
Jul 19, 2005	21.57	21.93	21.42	21.79	3,289,869	+0.30(+1.38%)
Jul 18, 2005	21.48	21.63	21.35	21.50	2,315,738	+0.02(+0.09%)
Jul 15, 2005	21.46	21.59	21.39	21.48	1,967,044	+0.02(+0.09%)
Jul 14, 2005	21.46	21.58	21.25	21.46	4,803,248	+0.05(+0.25%)
Jul 13, 2005	21.25	21.44	21.21	21.40	1,874,948	+0.15(+0.71%)
Jul 12, 2005	21.30	21.44	21.19	21.25	2,013,244	+0.01(+0.06%)
Jul 11, 2005	21.28	21.38	21.16	21.24	3,084,470	+0.08(+0.37%)
Jul 08, 2005	20.93	21.20	20.70	21.16	2,819,390	+0.18(+0.85%)
Jul 07, 2005	20.47	20.98	20.28	20.98	2,391,475	+0.26(+1.24%)
Jul 06, 2005	20.72	20.74	20.58	20.72	2,691,697	-0.13(-0.63%)
Jul 05, 2005	20.53	20.86	20.53	20.86	4,693,429	+0.10(+0.48%)
Jul 01, 2005	20.96	21.15	20.68	20.76	3,459,368	-0.21(-1.01%)
Jun 30, 2005	20.99	21.12	20.76	20.97	3,643,258	-0.18(-0.84%)
Jun 29, 2005	21.59	21.59	21.10	21.15	3,234,429	-0.41(-1.90%)
Jun 28, 2005	21.40	21.67	21.35	21.55	3,121,429	+0.48(+2.25%)
Jun 27, 2005	20.97	21.21	20.97	21.08	1,819,508	+0.15(+0.73%)
Jun 24, 2005	21.32	21.38	20.80	20.93	4,968,506	-0.40(-1.86%)
Jun 23, 2005	21.92	21.92	21.32	21.32	4,108,284	-0.59(-2.71%)
Jun 22, 2005	22.06	22.21	21.61	21.92	1,703,933	-0.12(-0.54%)
Jun 21, 2005	21.98	22.12	21.88	22.04	2,720,629	+0.09(+0.39%)
Jun 20, 2005	22.06	22.09	21.88	21.95	2,133,514	-0.27(-1.22%)
Jun 17, 2005	22.17	22.31	22.08	22.22	4,522,566	+0.36(+1.63%)
Jun 16, 2005	21.61	21.93	21.52	21.87	3,022,668	+0.19(+0.88%)
Jun 15, 2005	21.55	21.72	21.44	21.67	1,987,645	+0.13(+0.58%)
Jun 14, 2005	21.52	21.71	21.49	21.55	1,737,561	-0.01(-0.06%)
Jun 13, 2005	21.37	21.64	21.28	21.56	1,492,778	+0.11(+0.49%)
Jun 10, 2005	21.62	21.75	21.34	21.46	1,521,861	-0.10(-0.46%)
Jun 09, 2005	21.52	21.75	21.32	21.55	2,665,643	+0.06(+0.28%)
Jun 08, 2005	21.88	21.89	21.36	21.50	2,404,653	-0.37(-1.69%)
Jun 07, 2005	21.62	22.12	21.52	21.87	3,526,774	+0.34(+1.60%)
Jun 06, 2005	21.26	21.57	21.26	21.52	1,450,517	+0.15(+0.71%)
Jun 03, 2005	21.61	21.72	21.25	21.37	1,627,287	-0.27(-1.25%)
Jun 02, 2005	21.42	21.69	21.33	21.64	3,040,239	+0.32(+1.52%)

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.