Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.76	20.64	19.76	20.11	5,039	+0.50(+2.56%)
Aug 30, 2005	19.19	19.61	19.18	19.61	3,336	+0.42(+2.18%)
Aug 29, 2005	19.66	19.66	19.19	19.19	508	-0.02(-0.12%)
Aug 26, 2005	19.84	19.84	19.07	19.22	3,294	-0.26(-1.33%)
Aug 25, 2005	19.75	19.81	19.48	19.48	635	+0.10(+0.53%)
Aug 24, 2005	19.55	19.58	19.37	19.37	1,526	+0.08(+0.41%)
Aug 23, 2005	19.44	19.44	19.28	19.29	4,310	-0.31(-1.60%)
Aug 22, 2005	19.65	19.83	19.48	19.61	6,894	+0.27(+1.38%)
Aug 19, 2005	19.69	19.69	19.19	19.34	18,293	-0.16(-0.81%)
Aug 18, 2005	19.62	19.62	18.87	19.50	12,852	-0.17(-0.84%)
Aug 17, 2005	19.66	20.36	19.66	19.66	28,373	-0.46(-2.30%)
Aug 16, 2005	20.06	20.21	20.05	20.13	4,873	-0.15(-0.74%)
Aug 15, 2005	20.09	20.28	20.06	20.28	3,412	+0.18(+0.90%)
Aug 12, 2005	20.13	20.44	20.09	20.10	6,195	-0.03(-0.16%)
Aug 11, 2005	20.14	20.25	20.06	20.13	3,207	-0.31(-1.54%)
Aug 10, 2005	20.10	20.44	20.10	20.44	4,452	+0.67(+3.38%)
Aug 09, 2005	19.66	19.81	19.66	19.77	2,177	+0.05(+0.24%)
Aug 08, 2005	20.36	20.44	19.72	19.73	5,684	-0.26(-1.30%)
Aug 05, 2005	21.82	21.82	19.80	19.99	8,809	-2.26(-10.14%)
Aug 04, 2005	22.79	22.79	21.87	22.24	3,562	-1.16(-4.94%)
Aug 03, 2005	22.72	23.40	22.62	23.40	2,160	+0.28(+1.22%)
Aug 02, 2005	23.07	23.12	22.84	23.12	1,399	+0.05(+0.20%)
Aug 01, 2005	22.29	23.39	22.29	23.07	4,249	+0.47(+2.09%)
Jul 29, 2005	23.19	23.19	22.27	22.60	3,500	-0.71(-3.04%)
Jul 28, 2005	22.84	23.30	22.05	23.30	5,770	+0.46(+2.03%)
Jul 27, 2005	22.35	22.87	22.35	22.84	3,118	+0.51(+2.29%)
Jul 26, 2005	22.01	22.33	21.76	22.33	23,739	+0.42(+1.94%)
Jul 25, 2005	21.98	22.22	21.88	21.90	12,773	-0.31(-1.42%)
Jul 22, 2005	22.78	23.41	21.77	22.22	28,936	-0.75(-3.25%)
Jul 21, 2005	23.43	23.59	22.79	22.97	9,273	-0.62(-2.63%)
Jul 20, 2005	23.50	23.98	23.50	23.59	8,229	-0.16(-0.66%)
Jul 19, 2005	23.87	23.93	23.46	23.74	5,778	+0.16(+0.67%)
Jul 18, 2005	23.98	23.98	23.59	23.59	6,040	-0.21(-0.89%)
Jul 15, 2005	23.82	23.82	23.71	23.80	3,183	-0.31(-1.27%)
Jul 14, 2005	24.82	25.03	24.11	24.11	11,202	-0.75(-3.04%)
Jul 13, 2005	24.87	25.04	24.52	24.86	1,144	-0.06(-0.22%)
Jul 12, 2005	24.95	25.16	24.62	24.92	9,123	+0.48(+1.96%)
Jul 11, 2005	24.71	25.20	24.37	24.44	7,112	-0.52(-2.08%)
Jul 08, 2005	25.29	25.29	24.72	24.96	7,758	-0.20(-0.81%)
Jul 07, 2005	24.62	25.16	23.89	25.16	3,306	+0.56(+2.27%)
Jul 06, 2005	25.24	25.24	24.23	24.60	4,063	-0.56(-2.22%)
Jul 05, 2005	24.40	25.28	23.89	25.16	19,332	+0.75(+3.09%)
Jul 01, 2005	23.21	24.40	22.60	24.40	13,354	+0.79(+3.33%)
Jun 30, 2005	23.79	24.01	23.23	23.62	5,274	-0.11(-0.46%)
Jun 29, 2005	23.36	23.99	23.19	23.73	5,146	+0.14(+0.60%)
Jun 28, 2005	22.34	23.78	22.10	23.59	19,027	+1.05(+4.64%)
Jun 27, 2005	23.98	24.29	22.20	22.54	35,458	-1.52(-6.31%)
Jun 24, 2005	24.21	25.21	23.70	24.06	531,951	-0.09(-0.39%)
Jun 23, 2005	25.16	25.16	23.94	24.15	13,691	-1.05(-4.15%)
Jun 22, 2005	25.51	25.51	25.08	25.20	7,122	-0.28(-1.11%)
Jun 21, 2005	25.63	25.64	25.37	25.48	11,967	-0.46(-1.76%)
Jun 20, 2005	25.48	25.95	25.48	25.94	7,501	-0.20(-0.78%)
Jun 17, 2005	26.14	26.14	25.95	26.14	7,015	+0.20(+0.76%)
Jun 16, 2005	25.55	26.14	25.34	25.95	14,290	+0.16(+0.61%)
Jun 15, 2005	25.65	26.16	25.55	25.79	28,876	-0.34(-1.29%)
Jun 14, 2005	25.64	26.13	25.64	26.13	9,799	+0.04(+0.15%)
Jun 13, 2005	25.95	26.09	25.67	26.09	7,156	+0.01(+0.03%)
Jun 10, 2005	26.06	26.14	25.63	26.08	13,283	-0.03(-0.12%)
Jun 09, 2005	26.02	26.12	25.76	26.11	13,736	+0.20(+0.76%)
Jun 08, 2005	25.87	26.14	25.71	25.91	13,749	+0.28(+1.07%)
Jun 07, 2005	26.18	26.73	25.64	25.64	17,300	-0.54(-2.07%)
Jun 06, 2005	25.63	26.18	25.63	26.18	8,318	+0.20(+0.76%)
Jun 03, 2005	25.95	25.99	25.91	25.99	2,770	+0.06(+0.21%)
Jun 02, 2005	25.79	25.93	25.72	25.93	11,750	+0.14(+0.55%)

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.