Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.10	23.23	23.00	23.10	124,545	+0.04(+0.17%)
Aug 30, 2005	23.10	23.13	23.06	23.07	66,464	-0.01(-0.06%)
Aug 29, 2005	23.02	23.20	23.01	23.08	96,936	+0.11(+0.47%)
Aug 26, 2005	23.02	23.03	22.84	22.97	59,102	+0.15(+0.64%)
Aug 25, 2005	22.88	23.01	22.65	22.83	70,146	+0.04(+0.17%)
Aug 24, 2005	22.69	22.88	22.69	22.79	86,711	+0.10(+0.43%)
Aug 23, 2005	22.96	22.96	22.69	22.69	90,596	-0.15(-0.64%)
Aug 22, 2005	22.69	23.08	22.69	22.84	133,543	+0.15(+0.65%)
Aug 19, 2005	22.41	22.80	22.41	22.69	100,822	+0.31(+1.40%)
Aug 18, 2005	22.35	22.39	21.83	22.38	260,338	-0.05(-0.22%)
Aug 17, 2005	22.93	22.98	22.32	22.42	238,046	-0.41(-1.80%)
Aug 16, 2005	22.98	23.00	22.79	22.84	168,514	-0.10(-0.45%)
Aug 15, 2005	23.15	23.16	22.92	22.94	101,026	-0.16(-0.70%)
Aug 12, 2005	23.22	23.32	23.02	23.10	147,040	-0.06(-0.27%)
Aug 11, 2005	23.23	23.26	23.08	23.16	100,413	-0.06(-0.27%)
Aug 10, 2005	23.28	23.56	23.04	23.23	176,081	-0.04(-0.19%)
Aug 09, 2005	23.37	23.46	22.89	23.27	162,379	-0.06(-0.25%)
Aug 08, 2005	23.71	23.96	23.30	23.33	204,916	-0.39(-1.63%)
Aug 05, 2005	24.20	24.20	23.72	23.72	197,145	-0.84(-3.41%)
Aug 04, 2005	24.49	24.64	24.41	24.55	172,604	+0.06(+0.26%)
Aug 03, 2005	24.45	24.67	24.24	24.49	241,932	+0.31(+1.29%)
Aug 02, 2005	23.87	24.84	23.81	24.18	306,352	+0.42(+1.77%)
Aug 01, 2005	23.42	23.81	23.40	23.75	208,802	+0.50(+2.17%)
Jul 29, 2005	23.22	23.30	23.08	23.25	106,752	+0.05(+0.21%)
Jul 28, 2005	22.99	23.22	22.98	23.20	99,595	+0.15(+0.64%)
Jul 27, 2005	22.91	23.10	22.85	23.06	93,255	+0.12(+0.51%)
Jul 26, 2005	22.99	23.08	22.84	22.94	112,274	-0.14(-0.59%)
Jul 25, 2005	22.98	23.11	22.96	23.07	132,111	+0.10(+0.43%)
Jul 22, 2005	22.90	22.98	22.89	22.98	216,573	+0.05(+0.21%)
Jul 21, 2005	22.97	22.98	22.89	22.93	112,070	-0.03(-0.13%)
Jul 20, 2005	22.97	23.00	22.89	22.96	87,324	+0.02(+0.11%)
Jul 19, 2005	22.84	22.96	22.84	22.93	87,120	+0.11(+0.49%)
Jul 18, 2005	22.71	22.93	22.71	22.82	87,938	+0.04(+0.19%)
Jul 15, 2005	22.89	22.93	22.74	22.78	93,868	-0.12(-0.51%)
Jul 14, 2005	22.97	23.00	22.75	22.89	131,089	-0.00(-0.02%)
Jul 13, 2005	22.92	22.98	22.74	22.90	89,369	-0.02(-0.11%)
Jul 12, 2005	22.79	22.98	22.64	22.92	141,110	+0.04(+0.17%)
Jul 11, 2005	22.98	23.00	22.71	22.88	163,810	-0.07(-0.30%)
Jul 08, 2005	22.79	23.07	22.79	22.95	132,316	+0.09(+0.38%)
Jul 07, 2005	22.85	22.91	22.66	22.86	112,888	+0.02(+0.09%)
Jul 06, 2005	22.80	23.08	22.79	22.85	123,318	+0.01(+0.04%)
Jul 05, 2005	22.74	22.86	22.64	22.84	119,841	+0.19(+0.84%)
Jul 01, 2005	22.48	22.79	22.35	22.64	105,730	+0.17(+0.74%)
Jun 30, 2005	22.43	22.48	22.33	22.48	112,070	+0.11(+0.50%)
Jun 29, 2005	22.15	22.37	22.15	22.37	157,470	+0.17(+0.77%)
Jun 28, 2005	22.24	22.44	22.05	22.19	153,585	+0.02(+0.09%)
Jun 27, 2005	22.04	22.19	21.96	22.18	233,547	+0.13(+0.60%)
Jun 24, 2005	22.19	22.22	22.00	22.04	98,368	-0.18(-0.81%)
Jun 23, 2005	22.30	22.30	22.03	22.22	135,588	+0.16(+0.73%)
Jun 22, 2005	22.11	22.26	22.05	22.06	135,384	-0.04(-0.20%)
Jun 21, 2005	22.38	22.39	22.08	22.11	178,126	-0.19(-0.86%)
Jun 20, 2005	22.38	22.49	22.08	22.30	225,980	-0.07(-0.31%)
Jun 17, 2005	22.39	22.44	22.22	22.37	188,555	+0.08(+0.35%)
Jun 16, 2005	22.17	22.30	22.10	22.29	192,032	+0.16(+0.73%)
Jun 15, 2005	22.12	22.16	22.05	22.13	253,793	+0.02(+0.11%)
Jun 14, 2005	22.08	22.13	21.92	22.10	380,384	+0.06(+0.27%)
Jun 13, 2005	21.91	22.10	21.86	22.04	278,539	+0.12(+0.54%)
Jun 10, 2005	21.96	22.00	21.76	21.93	195,304	-0.01(-0.04%)
Jun 09, 2005	21.91	22.00	21.83	21.94	192,646	+0.03(+0.13%)
Jun 08, 2005	21.92	21.92	21.83	21.91	158,493	+0.07(+0.34%)
Jun 07, 2005	21.97	21.97	21.76	21.83	156,448	-0.10(-0.47%)
Jun 06, 2005	21.89	21.97	21.76	21.94	107,161	+0.00(+0.02%)
Jun 03, 2005	21.86	21.93	21.71	21.93	144,995	+0.11(+0.52%)
Jun 02, 2005	21.74	21.89	21.68	21.82	136,815	-0.04(-0.18%)

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.