Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.08	22.38	21.71	22.33	150,843	+0.04(+0.17%)
Aug 30, 2005	21.95	22.52	21.86	22.30	80,765	+0.13(+0.59%)
Aug 29, 2005	21.68	22.20	21.35	22.16	72,985	+0.50(+2.29%)
Aug 26, 2005	21.92	21.95	21.41	21.67	48,782	-0.26(-1.17%)
Aug 25, 2005	21.44	22.02	21.21	21.92	59,321	+0.48(+2.24%)
Aug 24, 2005	21.41	21.70	21.10	21.44	68,074	-0.04(-0.18%)
Aug 23, 2005	21.16	21.58	21.09	21.48	76,143	+0.22(+1.06%)
Aug 22, 2005	21.14	21.30	21.06	21.26	88,054	+0.17(+0.81%)
Aug 19, 2005	21.13	21.30	21.06	21.09	36,289	-0.15(-0.73%)
Aug 18, 2005	20.99	21.32	20.65	21.24	59,533	+0.19(+0.92%)
Aug 17, 2005	21.20	21.30	21.05	21.05	51,346	-0.20(-0.95%)
Aug 16, 2005	21.27	21.72	21.17	21.25	50,431	-0.33(-1.54%)
Aug 15, 2005	21.49	21.77	21.39	21.58	77,999	+0.04(+0.18%)
Aug 12, 2005	21.61	21.84	21.50	21.54	52,537	-0.25(-1.14%)
Aug 11, 2005	21.65	21.84	21.59	21.79	14,453	+0.11(+0.50%)
Aug 10, 2005	21.84	22.14	21.48	21.68	52,754	-0.09(-0.39%)
Aug 09, 2005	21.69	21.84	21.69	21.77	23,768	-0.03(-0.14%)
Aug 08, 2005	21.88	21.90	21.70	21.80	68,643	+0.00(+0.00%)
Aug 05, 2005	21.99	22.03	21.68	21.80	41,265	-0.29(-1.33%)
Aug 04, 2005	22.53	22.53	22.08	22.09	46,011	-0.33(-1.48%)
Aug 03, 2005	22.71	22.71	22.31	22.43	37,658	-0.20(-0.89%)
Aug 02, 2005	22.43	22.85	22.43	22.63	29,261	+0.14(+0.62%)
Aug 01, 2005	22.41	22.58	22.09	22.49	45,417	+0.24(+1.08%)
Jul 29, 2005	22.46	22.74	22.10	22.25	85,807	-0.34(-1.51%)
Jul 28, 2005	22.30	22.60	21.98	22.59	77,370	+0.21(+0.93%)
Jul 27, 2005	22.71	22.71	21.95	22.38	79,614	-0.30(-1.33%)
Jul 26, 2005	22.40	22.84	22.40	22.68	59,844	+0.48(+2.16%)
Jul 25, 2005	22.85	22.92	22.17	22.20	56,608	-0.64(-2.81%)
Jul 22, 2005	22.01	22.85	22.01	22.85	84,028	+0.89(+4.06%)
Jul 21, 2005	21.96	22.47	21.84	21.96	86,360	+0.01(+0.04%)
Jul 20, 2005	21.76	22.33	21.68	21.95	135,407	+0.03(+0.14%)
Jul 19, 2005	21.68	21.99	21.59	21.92	66,979	+0.22(+1.04%)
Jul 18, 2005	21.68	21.78	21.62	21.69	49,726	-0.06(-0.28%)
Jul 15, 2005	21.91	22.22	21.68	21.75	83,814	-0.47(-2.13%)
Jul 14, 2005	22.44	22.63	21.87	22.23	77,801	+0.02(+0.07%)
Jul 13, 2005	22.33	22.63	22.20	22.21	62,115	+0.08(+0.35%)
Jul 12, 2005	22.46	22.51	22.13	22.13	39,325	-0.36(-1.62%)
Jul 11, 2005	21.80	23.09	21.80	22.50	161,778	+0.73(+3.34%)
Jul 08, 2005	21.58	21.83	21.43	21.77	91,134	+0.22(+1.01%)
Jul 07, 2005	21.38	21.72	21.38	21.55	56,673	-0.05(-0.21%)
Jul 06, 2005	22.00	22.23	21.54	21.60	77,622	-0.43(-1.93%)
Jul 05, 2005	21.30	22.14	21.28	22.03	100,976	+0.56(+2.62%)
Jul 01, 2005	21.95	22.15	21.03	21.46	105,108	-0.17(-0.77%)
Jun 30, 2005	21.88	23.23	21.61	21.63	115,511	-1.29(-5.64%)
Jun 29, 2005	22.54	23.15	22.47	22.92	116,236	+0.22(+0.95%)
Jun 28, 2005	21.55	22.80	21.37	22.71	84,813	+1.22(+5.70%)
Jun 27, 2005	21.78	21.78	21.46	21.48	74,405	-0.36(-1.67%)
Jun 24, 2005	21.64	21.90	21.39	21.85	136,432	+0.16(+0.75%)
Jun 23, 2005	22.06	22.36	21.68	21.68	72,821	-0.54(-2.44%)
Jun 22, 2005	22.11	22.46	21.90	22.23	51,483	+0.22(+0.99%)
Jun 21, 2005	21.98	22.11	21.91	22.01	39,146	-0.10(-0.46%)
Jun 20, 2005	21.84	22.19	21.82	22.11	49,717	+0.05(+0.21%)
Jun 17, 2005	18.97	22.54	14.31	22.06	224,012	-0.74(-3.23%)
Jun 16, 2005	22.78	22.80	22.40	22.80	35,966	+0.19(+0.86%)
Jun 15, 2005	22.51	22.80	22.25	22.61	100,663	+0.27(+1.21%)
Jun 14, 2005	21.76	22.50	21.69	22.33	67,821	+0.42(+1.91%)
Jun 13, 2005	21.98	21.98	21.72	21.92	24,242	+0.02(+0.11%)
Jun 10, 2005	21.92	21.93	21.62	21.89	24,528	+0.21(+0.96%)
Jun 09, 2005	22.00	22.00	21.61	21.68	83,713	-0.08(-0.36%)
Jun 08, 2005	21.94	22.27	21.69	21.76	80,106	-0.23(-1.06%)
Jun 07, 2005	22.20	22.49	21.97	21.99	77,009	-0.06(-0.28%)
Jun 06, 2005	22.05	22.43	21.92	22.06	46,879	+0.04(+0.18%)
Jun 03, 2005	22.47	22.47	21.87	22.02	42,546	-0.61(-2.70%)
Jun 02, 2005	22.79	22.88	22.30	22.63	57,826	-0.17(-0.75%)

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.