Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.31	21.71	21.09	21.49	463,093	+0.18(+0.84%)
Aug 30, 2005	21.30	22.27	21.18	21.31	301,311	-0.04(-0.19%)
Aug 29, 2005	21.10	21.50	20.63	21.35	221,141	+0.32(+1.52%)
Aug 26, 2005	20.85	21.24	20.82	21.03	229,777	+0.18(+0.86%)
Aug 25, 2005	21.15	21.32	20.71	20.85	516,512	-0.36(-1.70%)
Aug 24, 2005	21.52	21.71	20.83	21.21	555,040	-0.36(-1.67%)
Aug 23, 2005	21.56	21.69	21.31	21.57	299,406	+0.17(+0.79%)
Aug 22, 2005	21.56	21.61	21.30	21.40	304,688	-0.20(-0.93%)
Aug 19, 2005	21.50	21.75	21.49	21.60	224,924	+0.08(+0.37%)
Aug 18, 2005	21.99	21.99	21.25	21.52	621,402	-0.42(-1.91%)
Aug 17, 2005	22.05	22.21	21.87	21.94	307,550	-0.27(-1.22%)
Aug 16, 2005	22.42	22.64	22.06	22.21	343,636	-0.42(-1.86%)
Aug 15, 2005	22.45	22.81	22.41	22.63	270,305	+0.03(+0.13%)
Aug 12, 2005	22.67	23.00	22.44	22.60	383,535	-0.37(-1.61%)
Aug 11, 2005	22.80	23.24	22.55	22.97	287,092	+0.03(+0.13%)
Aug 10, 2005	22.70	23.27	22.50	22.94	936,860	+0.30(+1.33%)
Aug 09, 2005	24.37	24.50	22.55	22.64	1,185,416	-1.69(-6.95%)
Aug 08, 2005	24.49	24.51	23.79	24.33	658,740	+0.07(+0.29%)
Aug 05, 2005	23.97	24.31	23.31	24.26	443,820	+0.16(+0.66%)
Aug 04, 2005	24.52	24.71	23.75	24.10	490,456	-0.63(-2.55%)
Aug 03, 2005	24.98	25.02	24.24	24.73	279,246	+0.00(+0.00%)
Aug 02, 2005	24.86	25.29	24.67	24.73	231,980	-0.13(-0.52%)
Aug 01, 2005	24.94	25.20	24.61	24.86	297,193	+0.02(+0.08%)
Jul 29, 2005	24.67	25.00	24.57	24.84	225,517	+0.05(+0.20%)
Jul 28, 2005	24.39	24.87	24.39	24.79	275,811	+0.33(+1.35%)
Jul 27, 2005	24.15	24.60	24.01	24.46	462,856	+0.38(+1.56%)
Jul 26, 2005	23.91	24.16	23.74	24.09	205,048	+0.16(+0.65%)
Jul 25, 2005	24.35	24.39	23.92	23.93	153,663	-0.32(-1.32%)
Jul 22, 2005	23.78	24.31	23.56	24.25	235,285	+0.31(+1.29%)
Jul 21, 2005	24.32	24.45	23.87	23.94	197,103	-0.22(-0.91%)
Jul 20, 2005	24.20	24.44	23.97	24.16	358,070	-0.18(-0.74%)
Jul 19, 2005	23.47	24.37	23.42	24.34	560,066	+0.81(+3.44%)
Jul 18, 2005	23.69	23.80	23.37	23.53	396,859	-0.14(-0.59%)
Jul 15, 2005	23.33	23.95	23.11	23.67	435,674	+0.18(+0.77%)
Jul 14, 2005	23.43	23.91	22.93	23.49	876,873	+0.41(+1.78%)
Jul 13, 2005	22.09	23.64	22.00	23.08	2,219,143	+1.07(+4.86%)
Jul 12, 2005	22.22	22.22	21.89	22.01	1,164,997	-0.19(-0.86%)
Jul 11, 2005	22.63	22.80	21.98	22.20	1,398,945	-0.45(-1.99%)
Jul 08, 2005	22.80	22.93	22.35	22.65	485,060	-0.23(-1.01%)
Jul 07, 2005	22.98	23.04	22.25	22.88	525,442	-0.12(-0.52%)
Jul 06, 2005	23.14	23.60	22.90	23.00	486,956	-0.26(-1.12%)
Jul 05, 2005	23.11	23.57	23.05	23.26	262,900	+0.01(+0.04%)
Jul 01, 2005	23.38	23.91	23.09	23.25	372,700	-0.08(-0.34%)
Jun 30, 2005	22.81	23.65	22.78	23.33	542,305	+0.61(+2.68%)
Jun 29, 2005	22.92	22.97	22.59	22.72	393,923	-0.27(-1.17%)
Jun 28, 2005	22.59	23.08	22.59	22.99	222,020	+0.40(+1.77%)
Jun 27, 2005	22.87	23.30	22.44	22.59	423,232	-0.31(-1.35%)
Jun 24, 2005	23.78	23.78	22.90	22.90	667,438	-0.76(-3.21%)
Jun 23, 2005	22.87	24.70	22.60	23.66	1,368,898	+0.89(+3.91%)
Jun 22, 2005	22.57	22.90	22.22	22.77	449,670	+0.26(+1.16%)
Jun 21, 2005	22.85	22.95	22.39	22.51	483,847	-0.37(-1.62%)
Jun 20, 2005	22.85	23.00	22.74	22.88	193,072	-0.14(-0.61%)
Jun 17, 2005	23.15	23.39	22.87	23.02	255,624	-0.14(-0.60%)
Jun 16, 2005	23.25	23.35	23.04	23.16	325,404	-0.01(-0.04%)
Jun 15, 2005	23.50	23.66	22.85	23.17	363,488	-0.34(-1.46%)
Jun 14, 2005	23.90	23.90	23.36	23.51	423,666	-0.35(-1.45%)
Jun 13, 2005	23.93	24.10	23.54	23.86	275,079	-0.23(-0.95%)
Jun 10, 2005	24.19	24.27	23.89	24.09	382,753	-0.19(-0.78%)
Jun 09, 2005	24.10	24.44	24.00	24.28	920,013	+0.33(+1.38%)
Jun 08, 2005	23.85	24.48	23.84	23.95	773,037	+0.10(+0.42%)
Jun 07, 2005	23.85	24.05	23.55	23.85	642,518	-0.10(-0.42%)
Jun 06, 2005	23.80	24.09	23.74	23.95	195,449	+0.07(+0.29%)
Jun 03, 2005	23.98	24.48	23.74	23.88	199,473	-0.20(-0.83%)
Jun 02, 2005	24.06	24.24	24.00	24.08	173,438	-0.11(-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.