Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.87	20.94	20.86	20.94	3,946	+0.15(+0.74%)
Aug 30, 2005	20.79	20.79	20.79	20.79	986	-0.17(-0.83%)
Aug 29, 2005	20.76	20.96	20.76	20.96	7,399	+0.10(+0.49%)
Aug 26, 2005	21.00	21.00	20.86	20.86	3,699	-0.10(-0.46%)
Aug 25, 2005	20.98	20.98	20.94	20.96	2,466	-0.06(-0.31%)
Aug 24, 2005	21.05	21.11	21.02	21.02	2,713	-0.02(-0.10%)
Aug 23, 2005	21.06	21.06	21.03	21.04	2,713	-0.04(-0.19%)
Aug 22, 2005	21.13	21.21	21.03	21.08	37,493	-0.03(-0.15%)
Aug 19, 2005	21.11	21.14	21.08	21.11	3,946	+0.05(+0.25%)
Aug 18, 2005	20.98	21.07	20.98	21.06	4,193	-0.01(-0.06%)
Aug 17, 2005	21.08	21.14	21.07	21.07	5,179	-0.02(-0.12%)
Aug 16, 2005	21.18	21.19	21.10	21.10	5,179	-0.15(-0.69%)
Aug 15, 2005	21.14	21.24	21.12	21.24	5,179	+0.06(+0.31%)
Aug 12, 2005	21.24	21.24	21.06	21.18	3,453	-0.05(-0.25%)
Aug 11, 2005	21.16	21.23	21.13	21.23	2,713	+0.10(+0.48%)
Aug 10, 2005	21.34	21.34	21.13	21.13	1,726	-0.02(-0.08%)
Aug 09, 2005	21.20	21.23	21.13	21.15	5,179	+0.10(+0.46%)
Aug 08, 2005	21.13	21.14	21.05	21.05	7,153	-0.09(-0.40%)
Aug 05, 2005	21.15	21.15	21.12	21.13	2,219	-0.19(-0.89%)
Aug 04, 2005	21.35	21.36	21.32	21.32	1,233	-0.12(-0.55%)
Aug 03, 2005	21.41	21.44	21.41	21.44	986	+0.04(+0.21%)
Aug 02, 2005	21.22	21.41	21.22	21.40	2,466	+0.10(+0.46%)
Aug 01, 2005	21.28	21.30	21.26	21.30	986	+0.02(+0.09%)
Jul 29, 2005	21.31	21.31	21.26	21.28	15,539	-0.09(-0.42%)
Jul 28, 2005	21.37	21.37	21.37	21.37	246	+0.15(+0.71%)
Jul 27, 2005	21.10	21.22	21.10	21.22	3,946	+0.10(+0.48%)
Jul 26, 2005	21.12	21.12	21.12	21.12	0	+0.00(+0.00%)
Jul 25, 2005	21.22	21.24	21.12	21.12	8,633	+0.01(+0.06%)
Jul 22, 2005	21.11	21.11	21.07	21.11	4,439	-0.04(-0.17%)
Jul 21, 2005	21.24	21.24	21.10	21.14	4,686	-0.11(-0.52%)
Jul 20, 2005	21.08	21.25	21.08	21.25	986	+0.05(+0.23%)
Jul 19, 2005	21.17	21.20	21.14	21.20	1,726	+0.06(+0.31%)
Jul 18, 2005	21.22	21.22	21.14	21.14	1,973	-0.09(-0.40%)
Jul 15, 2005	21.26	21.26	21.14	21.22	11,099	+0.04(+0.19%)
Jul 14, 2005	21.24	21.24	21.16	21.18	8,139	+0.05(+0.25%)
Jul 13, 2005	21.14	21.14	21.10	21.13	15,786	+0.01(+0.06%)
Jul 12, 2005	21.10	21.15	21.10	21.12	3,699	+0.09(+0.44%)
Jul 11, 2005	20.96	21.07	20.96	21.02	7,893	+0.10(+0.48%)
Jul 08, 2005	20.75	20.92	20.75	20.92	7,646	+0.26(+1.24%)
Jul 07, 2005	20.60	20.67	20.59	20.67	1,479	-0.12(-0.58%)
Jul 06, 2005	20.76	20.79	20.76	20.79	739	-0.04(-0.18%)
Jul 05, 2005	20.64	20.83	20.64	20.83	9,866	+0.18(+0.88%)
Jul 01, 2005	20.68	20.71	20.64	20.64	6,906	+0.00(+0.00%)
Jun 30, 2005	20.82	20.82	20.64	20.64	1,216,306	-0.11(-0.55%)
Jun 29, 2005	20.82	20.82	20.76	20.76	4,686	-0.02(-0.08%)
Jun 28, 2005	20.68	20.80	20.68	20.77	15,046	+0.15(+0.71%)
Jun 27, 2005	20.66	20.66	20.59	20.63	11,346	-0.04(-0.18%)
Jun 24, 2005	20.77	20.77	20.62	20.66	6,413	-0.11(-0.53%)
Jun 23, 2005	20.96	20.99	20.77	20.77	6,906	-0.23(-1.08%)
Jun 22, 2005	21.05	21.05	20.99	21.00	2,219	-0.00(-0.02%)
Jun 21, 2005	21.07	21.07	21.00	21.00	5,179	-0.06(-0.29%)
Jun 20, 2005	21.04	21.07	20.95	21.07	7,153	-0.03(-0.15%)
Jun 17, 2005	21.03	21.10	21.03	21.10	3,699	+0.09(+0.44%)
Jun 16, 2005	20.90	21.00	20.90	21.00	5,426	+0.21(+1.03%)
Jun 15, 2005	20.82	20.82	20.79	20.79	8,633	-0.06(-0.29%)
Jun 14, 2005	20.83	20.91	20.81	20.85	6,413	+0.08(+0.37%)
Jun 13, 2005	20.84	20.87	20.77	20.77	6,659	-0.01(-0.06%)
Jun 10, 2005	20.79	20.79	20.79	20.79	246	-0.01(-0.06%)
Jun 09, 2005	20.74	20.83	20.68	20.80	4,193	-0.07(-0.33%)
Jun 08, 2005	20.82	20.87	20.82	20.87	2,219	-0.10(-0.48%)
Jun 07, 2005	20.92	21.00	20.92	20.97	3,453	+0.13(+0.64%)
Jun 06, 2005	20.84	20.84	20.74	20.83	2,713	+0.04(+0.19%)
Jun 03, 2005	20.87	20.87	20.79	20.79	6,166	-0.15(-0.72%)
Jun 02, 2005	20.94	20.94	20.94	20.94	493	+0.09(+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.