Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.83	22.40	21.65	22.34	130,765	+0.56(+2.56%)
Aug 30, 2005	21.83	21.90	21.55	21.78	120,287	-0.12(-0.56%)
Aug 29, 2005	21.37	21.93	21.29	21.90	152,978	+0.43(+2.00%)
Aug 26, 2005	21.51	21.60	21.37	21.47	147,669	-0.04(-0.17%)
Aug 25, 2005	21.52	21.69	21.47	21.51	66,919	+0.04(+0.17%)
Aug 24, 2005	21.52	21.91	21.44	21.47	186,089	-0.22(-1.02%)
Aug 23, 2005	21.80	21.85	21.32	21.70	319,928	-0.05(-0.23%)
Aug 22, 2005	21.66	22.05	21.64	21.75	98,632	+0.09(+0.43%)
Aug 19, 2005	21.72	21.77	21.54	21.65	65,382	-0.06(-0.30%)
Aug 18, 2005	21.93	21.93	21.47	21.72	130,905	-0.35(-1.59%)
Aug 17, 2005	22.23	22.32	22.05	22.07	101,287	-0.16(-0.71%)
Aug 16, 2005	22.83	22.84	22.08	22.23	90,949	-0.77(-3.33%)
Aug 15, 2005	22.63	23.07	22.30	22.99	166,250	+0.26(+1.17%)
Aug 12, 2005	23.05	23.05	22.43	22.73	153,258	-0.43(-1.85%)
Aug 11, 2005	23.03	23.39	22.94	23.16	128,390	+0.03(+0.12%)
Aug 10, 2005	23.02	23.48	22.83	23.13	149,905	+0.29(+1.25%)
Aug 09, 2005	23.41	23.85	22.83	22.84	140,265	-0.57(-2.42%)
Aug 08, 2005	23.32	23.56	23.31	23.41	113,302	+0.09(+0.37%)
Aug 05, 2005	23.21	23.46	23.11	23.32	233,869	-0.04(-0.15%)
Aug 04, 2005	23.89	24.00	23.29	23.36	155,772	-0.57(-2.39%)
Aug 03, 2005	23.98	24.07	23.70	23.93	83,125	-0.05(-0.21%)
Aug 02, 2005	24.16	24.16	23.75	23.98	197,964	-0.19(-0.77%)
Aug 01, 2005	24.30	24.48	24.04	24.16	103,662	-0.32(-1.29%)
Jul 29, 2005	24.77	24.92	24.16	24.48	119,030	-0.54(-2.17%)
Jul 28, 2005	24.42	25.02	24.32	25.02	97,654	+0.69(+2.82%)
Jul 27, 2005	24.13	24.40	23.94	24.34	86,618	+0.16(+0.68%)
Jul 26, 2005	24.09	24.36	23.70	24.17	75,860	+0.16(+0.66%)
Jul 25, 2005	24.49	24.59	23.76	24.01	110,368	-0.62(-2.53%)
Jul 22, 2005	23.99	24.64	23.86	24.64	171,140	+0.79(+3.33%)
Jul 21, 2005	24.27	24.28	23.69	23.84	196,148	-0.49(-2.03%)
Jul 20, 2005	23.82	24.34	23.66	24.34	83,684	+0.47(+1.98%)
Jul 19, 2005	23.60	23.99	23.58	23.86	125,596	+0.34(+1.43%)
Jul 18, 2005	23.48	23.74	23.16	23.53	104,360	+0.01(+0.06%)
Jul 15, 2005	23.56	23.69	23.41	23.51	95,419	-0.05(-0.21%)
Jul 14, 2005	23.70	24.01	23.56	23.56	161,361	-0.06(-0.27%)
Jul 13, 2005	23.60	23.74	23.41	23.63	127,272	+0.03(+0.12%)
Jul 12, 2005	23.28	23.99	23.19	23.60	143,199	+0.39(+1.70%)
Jul 11, 2005	23.01	23.36	22.96	23.21	142,500	+0.23(+1.00%)
Jul 08, 2005	22.73	23.13	22.53	22.98	192,934	+0.32(+1.42%)
Jul 07, 2005	22.40	22.83	22.14	22.65	105,618	+0.09(+0.41%)
Jul 06, 2005	22.60	22.78	22.46	22.56	184,692	-0.11(-0.50%)
Jul 05, 2005	22.20	22.86	22.02	22.68	189,162	+0.37(+1.64%)
Jul 01, 2005	22.17	22.48	22.15	22.31	129,787	+0.12(+0.55%)
Jun 30, 2005	22.08	22.22	22.02	22.19	163,596	+0.15(+0.68%)
Jun 29, 2005	21.83	22.12	21.74	22.04	156,192	+0.30(+1.38%)
Jun 28, 2005	21.02	21.79	21.02	21.74	105,757	+0.77(+3.65%)
Jun 27, 2005	20.90	21.18	20.89	20.97	195,309	-0.06(-0.31%)
Jun 24, 2005	21.14	21.58	20.93	21.04	420,098	-0.04(-0.17%)
Jun 23, 2005	21.84	21.84	21.01	21.07	167,508	-0.76(-3.48%)
Jun 22, 2005	21.71	21.90	21.45	21.83	151,022	+0.19(+0.89%)
Jun 21, 2005	21.79	21.94	21.56	21.64	87,316	-0.08(-0.36%)
Jun 20, 2005	21.96	22.00	21.33	21.72	156,750	-0.32(-1.43%)
Jun 17, 2005	22.48	22.65	22.03	22.03	319,229	-0.34(-1.54%)
Jun 16, 2005	22.44	22.48	22.27	22.38	228,280	+0.01(+0.03%)
Jun 15, 2005	22.31	22.37	21.94	22.37	202,015	+0.16(+0.74%)
Jun 14, 2005	22.25	22.37	22.11	22.20	117,912	-0.19(-0.86%)
Jun 13, 2005	21.65	22.52	21.62	22.40	147,111	+0.60(+2.76%)
Jun 10, 2005	21.85	21.99	21.62	21.80	79,213	-0.02(-0.10%)
Jun 09, 2005	22.02	22.02	21.37	21.82	107,155	-0.28(-1.26%)
Jun 08, 2005	22.59	22.60	22.01	22.10	89,831	-0.42(-1.88%)
Jun 07, 2005	22.47	22.84	22.32	22.52	152,559	+0.23(+1.03%)
Jun 06, 2005	22.12	22.34	21.90	22.29	80,331	+0.03(+0.13%)
Jun 03, 2005	22.33	22.53	22.06	22.26	130,625	-0.04(-0.16%)
Jun 02, 2005	22.27	22.35	21.83	22.30	126,294	-0.03(-0.13%)

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.