Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.88	23.49	22.72	23.48	171,595	+0.72(+3.16%)
Aug 30, 2005	22.47	22.84	22.44	22.77	140,603	+0.12(+0.53%)
Aug 29, 2005	22.49	22.72	22.37	22.64	94,650	+0.11(+0.51%)
Aug 26, 2005	22.82	22.83	22.37	22.53	360,016	-0.29(-1.28%)
Aug 25, 2005	22.40	22.89	22.40	22.82	221,794	+0.43(+1.94%)
Aug 24, 2005	21.86	22.51	21.61	22.39	299,142	+0.43(+1.94%)
Aug 23, 2005	21.91	22.05	21.68	21.96	217,580	-0.09(-0.39%)
Aug 22, 2005	21.41	22.07	21.33	22.05	551,745	+0.58(+2.72%)
Aug 19, 2005	21.63	21.86	21.46	21.46	84,056	-0.23(-1.05%)
Aug 18, 2005	21.83	21.94	21.38	21.69	145,557	-0.16(-0.75%)
Aug 17, 2005	21.56	21.92	21.43	21.86	113,995	+0.23(+1.09%)
Aug 16, 2005	21.61	21.88	21.54	21.62	148,701	-0.18(-0.82%)
Aug 15, 2005	21.86	22.04	21.60	21.80	116,075	-0.11(-0.52%)
Aug 12, 2005	21.53	22.05	21.21	21.91	255,711	+0.29(+1.35%)
Aug 11, 2005	21.51	21.76	21.19	21.62	240,267	-0.02(-0.10%)
Aug 10, 2005	21.34	22.03	21.25	21.64	307,485	+0.41(+1.91%)
Aug 09, 2005	21.19	21.39	21.02	21.24	408,936	+0.13(+0.61%)
Aug 08, 2005	20.65	21.29	20.62	21.11	755,263	+0.56(+2.73%)
Aug 05, 2005	21.21	22.78	20.54	20.55	1,137,284	+0.14(+0.66%)
Aug 04, 2005	21.04	21.04	20.18	20.41	232,898	-0.71(-3.37%)
Aug 03, 2005	21.31	21.31	21.06	21.12	140,914	-0.23(-1.07%)
Aug 02, 2005	21.36	21.45	21.17	21.35	109,993	-0.08(-0.37%)
Aug 01, 2005	21.28	21.81	21.28	21.43	166,079	+0.11(+0.50%)
Jul 29, 2005	21.31	21.56	21.24	21.32	229,844	-0.08(-0.37%)
Jul 28, 2005	20.77	21.43	20.77	21.40	230,772	+0.56(+2.70%)
Jul 27, 2005	20.76	20.87	20.31	20.84	156,080	+0.12(+0.58%)
Jul 26, 2005	20.48	20.94	20.29	20.72	148,331	+0.26(+1.29%)
Jul 25, 2005	20.72	20.91	20.44	20.45	147,774	-0.28(-1.34%)
Jul 22, 2005	20.82	21.03	20.52	20.73	245,474	-0.04(-0.21%)
Jul 21, 2005	21.68	21.68	20.54	20.77	150,267	-0.78(-3.60%)
Jul 20, 2005	21.10	21.68	20.89	21.55	105,674	+0.34(+1.61%)
Jul 19, 2005	20.78	21.28	20.70	21.21	112,790	+0.50(+2.40%)
Jul 18, 2005	20.77	20.91	20.70	20.71	294,561	-0.09(-0.44%)
Jul 15, 2005	20.21	20.98	20.21	20.80	164,365	+0.44(+2.17%)
Jul 14, 2005	20.60	20.62	20.36	20.36	224,994	-0.03(-0.14%)
Jul 13, 2005	20.51	20.79	20.08	20.39	270,975	-0.01(-0.07%)
Jul 12, 2005	20.08	20.55	19.91	20.40	196,819	+0.37(+1.85%)
Jul 11, 2005	19.85	20.11	19.70	20.03	163,252	+0.23(+1.19%)
Jul 08, 2005	19.23	19.98	19.20	19.80	174,726	+0.38(+1.98%)
Jul 07, 2005	19.20	19.74	18.97	19.42	279,174	+0.07(+0.37%)
Jul 06, 2005	19.23	19.42	19.17	19.34	191,531	-0.04(-0.18%)
Jul 05, 2005	18.65	19.38	18.63	19.38	294,008	+0.68(+3.65%)
Jul 01, 2005	18.60	18.81	18.36	18.70	231,438	+0.15(+0.81%)
Jun 30, 2005	18.71	18.85	18.50	18.55	157,144	-0.19(-1.03%)
Jun 29, 2005	18.51	18.80	18.31	18.74	655,109	+0.09(+0.50%)
Jun 28, 2005	17.60	18.65	17.56	18.65	344,428	+1.03(+5.85%)
Jun 27, 2005	17.42	17.93	17.35	17.62	300,923	+0.19(+1.10%)
Jun 24, 2005	18.03	18.14	17.25	17.42	660,566	-0.64(-3.54%)
Jun 23, 2005	18.46	18.67	17.94	18.06	359,112	-0.60(-3.24%)
Jun 22, 2005	18.60	18.79	18.60	18.67	239,134	+0.09(+0.50%)
Jun 21, 2005	18.80	18.85	18.51	18.58	349,844	-0.25(-1.32%)
Jun 20, 2005	18.90	19.02	18.81	18.83	245,741	-0.17(-0.90%)
Jun 17, 2005	19.17	19.19	18.88	19.00	654,122	-0.03(-0.15%)
Jun 16, 2005	19.31	19.31	18.83	19.02	223,477	-0.19(-0.98%)
Jun 15, 2005	19.36	19.38	19.04	19.21	149,300	-0.11(-0.57%)
Jun 14, 2005	19.34	19.47	19.17	19.32	270,354	-0.07(-0.37%)
Jun 13, 2005	19.64	19.64	19.27	19.39	183,864	-0.13(-0.66%)
Jun 10, 2005	20.06	20.10	19.34	19.52	222,407	-0.46(-2.31%)
Jun 09, 2005	19.93	20.36	19.83	19.98	377,617	-0.10(-0.50%)
Jun 08, 2005	19.84	20.15	19.63	20.08	285,930	+0.50(+2.58%)
Jun 07, 2005	19.91	19.91	18.92	19.58	422,191	-0.18(-0.90%)
Jun 06, 2005	18.95	19.85	18.58	19.76	959,640	+1.98(+11.12%)
Jun 03, 2005	18.13	18.16	17.67	17.78	212,916	-0.38(-2.08%)
Jun 02, 2005	18.36	18.36	17.99	18.16	306,744	-0.17(-0.93%)

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.