Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.26	22.33	22.24	22.33	3,700	+0.16(+0.74%)
Aug 30, 2005	22.17	22.17	22.17	22.17	925	-0.19(-0.83%)
Aug 29, 2005	22.14	22.35	22.14	22.35	6,939	+0.11(+0.49%)
Aug 26, 2005	22.39	22.39	22.24	22.24	3,469	-0.10(-0.46%)
Aug 25, 2005	22.37	22.37	22.33	22.35	2,313	-0.07(-0.31%)
Aug 24, 2005	22.45	22.51	22.42	22.42	2,544	-0.02(-0.10%)
Aug 23, 2005	22.46	22.46	22.43	22.44	2,544	-0.04(-0.19%)
Aug 22, 2005	22.54	22.61	22.43	22.48	35,158	-0.03(-0.15%)
Aug 19, 2005	22.51	22.55	22.48	22.52	3,700	+0.06(+0.25%)
Aug 18, 2005	22.37	22.47	22.37	22.46	3,932	-0.01(-0.06%)
Aug 17, 2005	22.48	22.55	22.47	22.47	4,857	-0.03(-0.12%)
Aug 16, 2005	22.58	22.59	22.50	22.50	4,857	-0.16(-0.69%)
Aug 15, 2005	22.54	22.65	22.52	22.65	4,857	+0.07(+0.31%)
Aug 12, 2005	22.65	22.65	22.46	22.58	3,238	-0.06(-0.25%)
Aug 11, 2005	22.57	22.64	22.54	22.64	2,544	+0.11(+0.48%)
Aug 10, 2005	22.76	22.76	22.53	22.53	1,619	-0.02(-0.08%)
Aug 09, 2005	22.61	22.64	22.53	22.55	4,857	+0.10(+0.46%)
Aug 08, 2005	22.53	22.54	22.45	22.45	6,707	-0.09(-0.40%)
Aug 05, 2005	22.55	22.55	22.52	22.54	2,081	-0.20(-0.89%)
Aug 04, 2005	22.77	22.77	22.74	22.74	1,156	-0.13(-0.55%)
Aug 03, 2005	22.84	22.87	22.84	22.87	925	+0.05(+0.21%)
Aug 02, 2005	22.63	22.83	22.63	22.82	2,313	+0.10(+0.46%)
Aug 01, 2005	22.70	22.71	22.67	22.71	925	+0.02(+0.10%)
Jul 29, 2005	22.72	22.73	22.67	22.69	14,572	-0.10(-0.42%)
Jul 28, 2005	22.79	22.79	22.79	22.79	231	+0.16(+0.71%)
Jul 27, 2005	22.50	22.63	22.50	22.63	3,700	+0.11(+0.48%)
Jul 26, 2005	22.52	22.52	22.52	22.52	0	+0.00(+0.00%)
Jul 25, 2005	22.63	22.65	22.52	22.52	8,095	+0.01(+0.06%)
Jul 22, 2005	22.51	22.51	22.46	22.51	4,163	-0.04(-0.17%)
Jul 21, 2005	22.65	22.65	22.50	22.55	4,394	-0.12(-0.51%)
Jul 20, 2005	22.48	22.66	22.48	22.66	925	+0.05(+0.23%)
Jul 19, 2005	22.58	22.61	22.55	22.61	1,619	+0.07(+0.31%)
Jul 18, 2005	22.63	22.63	22.54	22.54	1,850	-0.09(-0.40%)
Jul 15, 2005	22.68	22.68	22.55	22.63	10,408	+0.04(+0.19%)
Jul 14, 2005	22.65	22.65	22.57	22.59	7,633	+0.06(+0.25%)
Jul 13, 2005	22.54	22.54	22.50	22.53	14,803	+0.01(+0.06%)
Jul 12, 2005	22.50	22.55	22.50	22.52	3,469	+0.10(+0.44%)
Jul 11, 2005	22.35	22.46	22.35	22.42	7,401	+0.11(+0.48%)
Jul 08, 2005	22.13	22.31	22.13	22.31	7,170	+0.27(+1.24%)
Jul 07, 2005	21.97	22.04	21.96	22.04	1,387	-0.13(-0.59%)
Jul 06, 2005	22.14	22.17	22.14	22.17	693	-0.04(-0.18%)
Jul 05, 2005	22.01	22.21	22.01	22.21	9,252	+0.19(+0.88%)
Jul 01, 2005	22.05	22.09	22.01	22.01	6,476	+0.00(+0.00%)
Jun 30, 2005	22.20	22.20	22.01	22.01	1,140,576	-0.12(-0.55%)
Jun 29, 2005	22.20	22.20	22.14	22.14	4,394	-0.02(-0.08%)
Jun 28, 2005	22.05	22.18	22.05	22.15	14,109	+0.16(+0.71%)
Jun 27, 2005	22.03	22.03	21.96	22.00	10,640	-0.04(-0.18%)
Jun 24, 2005	22.15	22.15	21.99	22.04	6,013	-0.12(-0.53%)
Jun 23, 2005	22.35	22.38	22.15	22.15	6,476	-0.24(-1.08%)
Jun 22, 2005	22.45	22.45	22.38	22.39	2,081	-0.00(-0.02%)
Jun 21, 2005	22.46	22.46	22.40	22.40	4,857	-0.06(-0.29%)
Jun 20, 2005	22.44	22.46	22.34	22.46	6,707	-0.03(-0.15%)
Jun 17, 2005	22.43	22.50	22.43	22.50	3,469	+0.10(+0.44%)
Jun 16, 2005	22.29	22.40	22.29	22.40	5,088	+0.23(+1.03%)
Jun 15, 2005	22.20	22.20	22.17	22.17	8,095	-0.06(-0.29%)
Jun 14, 2005	22.21	22.30	22.19	22.23	6,013	+0.08(+0.37%)
Jun 13, 2005	22.23	22.26	22.15	22.15	6,245	-0.01(-0.06%)
Jun 10, 2005	22.17	22.17	22.17	22.17	231	-0.01(-0.06%)
Jun 09, 2005	22.12	22.21	22.05	22.18	3,932	-0.07(-0.33%)
Jun 08, 2005	22.20	22.25	22.20	22.25	2,081	-0.11(-0.48%)
Jun 07, 2005	22.31	22.39	22.31	22.36	3,238	+0.14(+0.64%)
Jun 06, 2005	22.22	22.22	22.11	22.22	2,544	+0.04(+0.19%)
Jun 03, 2005	22.26	22.26	22.17	22.17	5,782	-0.16(-0.72%)
Jun 02, 2005	22.33	22.33	22.33	22.33	462	+0.10(+0.45%)

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.