Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.83	18.11	17.78	18.10	7,350,842	+0.25(+1.41%)
Aug 30, 2005	18.17	18.18	17.64	17.85	9,240,256	-0.35(-1.93%)
Aug 29, 2005	17.98	18.47	17.98	18.20	5,378,404	+0.05(+0.25%)
Aug 26, 2005	18.07	18.23	17.63	18.15	8,985,504	+0.05(+0.30%)
Aug 25, 2005	17.85	18.13	17.84	18.10	4,861,232	+0.26(+1.45%)
Aug 24, 2005	18.05	18.20	17.83	17.84	6,011,026	-0.22(-1.22%)
Aug 23, 2005	18.02	18.19	17.89	18.06	5,657,284	-0.02(-0.13%)
Aug 22, 2005	18.92	18.94	18.00	18.08	8,573,116	-0.70(-3.74%)
Aug 19, 2005	19.08	19.15	18.73	18.79	6,184,690	-0.36(-1.87%)
Aug 18, 2005	19.58	19.64	19.01	19.15	22,382,396	+0.44(+2.37%)
Aug 17, 2005	18.17	18.73	18.09	18.70	17,471,396	+0.63(+3.50%)
Aug 16, 2005	18.20	18.31	18.00	18.07	11,480,338	-0.18(-1.00%)
Aug 15, 2005	17.57	18.25	17.54	18.25	12,059,828	+0.58(+3.28%)
Aug 12, 2005	17.31	17.69	17.27	17.67	14,552,694	+0.28(+1.62%)
Aug 11, 2005	17.34	17.63	17.25	17.39	7,944,334	+0.02(+0.13%)
Aug 10, 2005	17.83	17.86	17.29	17.37	11,363,246	-0.41(-2.32%)
Aug 09, 2005	18.25	18.31	17.64	17.78	8,061,141	-0.33(-1.81%)
Aug 08, 2005	18.73	18.73	18.04	18.11	10,304,696	-0.63(-3.34%)
Aug 05, 2005	18.65	19.51	18.21	18.73	28,375,820	-0.72(-3.69%)
Aug 04, 2005	19.53	20.14	19.22	19.45	18,763,252	+0.21(+1.07%)
Aug 03, 2005	19.64	19.73	18.95	19.24	14,941,020	-0.52(-2.62%)
Aug 02, 2005	19.98	20.11	19.52	19.76	6,439,921	-0.08(-0.38%)
Aug 01, 2005	19.72	20.24	19.52	19.84	11,147,222	+0.38(+1.96%)
Jul 29, 2005	19.95	19.98	19.45	19.46	8,759,065	-0.50(-2.48%)
Jul 28, 2005	19.65	20.24	19.58	19.95	12,308,762	-0.34(-1.65%)
Jul 27, 2005	20.30	20.37	20.06	20.29	7,260,985	-0.08(-0.37%)
Jul 26, 2005	20.74	20.77	20.27	20.37	7,176,608	-0.27(-1.33%)
Jul 25, 2005	20.87	20.98	20.46	20.64	6,515,826	-0.24(-1.13%)
Jul 22, 2005	20.68	20.98	20.64	20.88	4,328,894	+0.29(+1.41%)
Jul 21, 2005	21.26	21.36	20.45	20.59	10,011,006	-1.04(-4.80%)
Jul 20, 2005	21.65	21.71	21.47	21.62	6,204,812	-0.14(-0.63%)
Jul 19, 2005	21.96	22.01	21.51	21.76	6,274,887	-0.12(-0.56%)
Jul 18, 2005	21.98	22.12	21.86	21.88	8,185,466	-0.24(-1.07%)
Jul 15, 2005	22.06	22.27	22.01	22.12	9,164,919	+0.10(+0.45%)
Jul 14, 2005	21.94	22.10	21.78	22.02	3,838,468	+0.21(+0.98%)
Jul 13, 2005	21.70	22.04	21.64	21.81	6,038,570	-0.02(-0.10%)
Jul 12, 2005	21.36	21.85	21.16	21.83	5,331,309	+0.51(+2.40%)
Jul 11, 2005	21.20	21.40	20.98	21.32	3,650,454	+0.11(+0.50%)
Jul 08, 2005	20.95	21.27	20.74	21.21	4,421,398	+0.25(+1.20%)
Jul 07, 2005	20.78	21.11	20.63	20.96	4,313,967	-0.05(-0.25%)
Jul 06, 2005	21.64	21.82	20.98	21.01	7,695,578	-0.76(-3.47%)
Jul 05, 2005	21.31	21.81	21.30	21.77	3,274,319	+0.27(+1.28%)
Jul 01, 2005	21.36	21.62	21.26	21.49	3,835,575	-0.07(-0.32%)
Jun 30, 2005	22.09	22.23	21.56	21.56	4,456,665	-0.34(-1.53%)
Jun 29, 2005	22.05	22.13	21.74	21.90	4,659,719	-0.23(-1.03%)
Jun 28, 2005	22.39	22.39	21.98	22.13	4,109,691	-0.03(-0.14%)
Jun 27, 2005	22.00	22.27	21.94	22.16	3,508,228	+0.02(+0.07%)
Jun 24, 2005	22.26	22.39	21.94	22.14	7,471,100	-0.35(-1.56%)
Jun 23, 2005	22.72	22.98	22.34	22.49	6,399,027	-0.25(-1.11%)
Jun 22, 2005	23.07	23.23	22.48	22.75	5,595,004	-0.13(-0.57%)
Jun 21, 2005	22.81	23.10	22.67	22.88	4,651,729	-0.03(-0.13%)
Jun 20, 2005	22.75	23.00	22.63	22.91	3,333,469	-0.01(-0.03%)
Jun 17, 2005	23.07	23.11	22.88	22.91	7,458,188	+0.02(+0.07%)
Jun 16, 2005	22.58	22.96	22.52	22.90	4,200,218	+0.17(+0.74%)
Jun 15, 2005	22.75	22.88	22.14	22.73	3,752,878	+0.07(+0.30%)
Jun 14, 2005	22.80	22.98	22.51	22.66	4,493,070	-0.14(-0.60%)
Jun 13, 2005	22.39	22.84	22.33	22.80	3,617,136	+0.35(+1.56%)
Jun 10, 2005	22.51	22.63	22.14	22.45	3,920,088	-0.14(-0.64%)
Jun 09, 2005	22.30	22.73	22.24	22.59	5,064,777	+0.32(+1.44%)
Jun 08, 2005	22.15	22.69	22.15	22.27	3,452,581	+0.12(+0.55%)
Jun 07, 2005	22.20	22.84	22.09	22.15	6,406,326	-0.10(-0.45%)
Jun 06, 2005	21.93	22.32	21.81	22.25	3,877,135	+0.31(+1.39%)
Jun 03, 2005	22.22	22.33	21.81	21.94	3,618,898	-0.43(-1.91%)
Jun 02, 2005	22.24	22.53	22.21	22.37	3,104,289	+0.07(+0.31%)

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.