Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.11	22.05	21.11	21.49	4,716	+0.54(+2.56%)
Aug 30, 2005	20.51	20.95	20.50	20.95	3,122	+0.45(+2.18%)
Aug 29, 2005	21.00	21.00	20.51	20.51	476	-0.03(-0.12%)
Aug 26, 2005	21.19	21.19	20.37	20.53	3,083	-0.28(-1.33%)
Aug 25, 2005	21.10	21.17	20.81	20.81	595	+0.11(+0.53%)
Aug 24, 2005	20.89	20.92	20.70	20.70	1,428	+0.08(+0.41%)
Aug 23, 2005	20.77	20.77	20.60	20.62	4,034	-0.34(-1.60%)
Aug 22, 2005	20.99	21.19	20.82	20.95	6,453	+0.29(+1.38%)
Aug 19, 2005	21.04	21.04	20.51	20.67	17,121	-0.17(-0.81%)
Aug 18, 2005	20.96	20.96	20.16	20.83	12,028	-0.18(-0.84%)
Aug 17, 2005	21.00	21.76	21.00	21.01	26,555	-0.50(-2.30%)
Aug 16, 2005	21.43	21.59	21.42	21.51	4,561	-0.16(-0.74%)
Aug 15, 2005	21.46	21.67	21.43	21.67	3,193	+0.19(+0.90%)
Aug 12, 2005	21.51	21.84	21.46	21.47	5,798	-0.03(-0.16%)
Aug 11, 2005	21.51	21.63	21.44	21.51	3,002	-0.34(-1.54%)
Aug 10, 2005	21.48	21.84	21.48	21.84	4,167	+0.71(+3.38%)
Aug 09, 2005	21.00	21.16	21.00	21.13	2,037	+0.05(+0.24%)
Aug 08, 2005	21.76	21.84	21.07	21.08	5,319	-0.28(-1.30%)
Aug 05, 2005	23.31	23.31	21.15	21.35	8,244	-2.41(-10.15%)
Aug 04, 2005	24.34	24.34	23.36	23.77	3,334	-1.23(-4.94%)
Aug 03, 2005	24.28	25.00	24.17	25.00	2,022	+0.30(+1.22%)
Aug 02, 2005	24.65	24.70	24.40	24.70	1,309	+0.05(+0.20%)
Aug 01, 2005	23.82	24.99	23.82	24.65	3,977	+0.50(+2.09%)
Jul 29, 2005	24.77	24.78	23.79	24.14	3,275	-0.76(-3.04%)
Jul 28, 2005	24.40	24.90	23.56	24.90	5,400	+0.50(+2.03%)
Jul 27, 2005	23.88	24.44	23.88	24.40	2,918	+0.55(+2.29%)
Jul 26, 2005	23.52	23.86	23.25	23.86	22,218	+0.45(+1.94%)
Jul 25, 2005	23.48	23.74	23.38	23.40	11,955	-0.34(-1.42%)
Jul 22, 2005	24.34	25.02	23.26	23.74	27,082	-0.80(-3.25%)
Jul 21, 2005	25.03	25.20	24.34	24.54	8,679	-0.66(-2.63%)
Jul 20, 2005	25.11	25.62	25.11	25.20	7,701	-0.17(-0.66%)
Jul 19, 2005	25.50	25.56	25.07	25.37	5,407	+0.17(+0.67%)
Jul 18, 2005	25.62	25.62	25.20	25.20	5,653	-0.23(-0.89%)
Jul 15, 2005	25.45	25.45	25.34	25.43	2,979	-0.33(-1.27%)
Jul 14, 2005	26.52	26.75	25.76	25.76	10,484	-0.81(-3.04%)
Jul 13, 2005	26.57	26.76	26.20	26.56	1,071	-0.06(-0.22%)
Jul 12, 2005	26.66	26.88	26.31	26.62	8,538	+0.51(+1.96%)
Jul 11, 2005	26.40	26.92	26.03	26.11	6,656	-0.55(-2.08%)
Jul 08, 2005	27.02	27.02	26.41	26.66	7,261	-0.22(-0.81%)
Jul 07, 2005	26.31	26.88	25.52	26.88	3,095	+0.60(+2.27%)
Jul 06, 2005	26.97	26.97	25.89	26.29	3,803	-0.60(-2.22%)
Jul 05, 2005	26.08	27.01	25.52	26.88	18,093	+0.81(+3.09%)
Jul 01, 2005	24.80	26.08	24.15	26.08	12,499	+0.84(+3.33%)
Jun 30, 2005	25.42	25.66	24.82	25.24	4,936	-0.12(-0.46%)
Jun 29, 2005	24.96	25.63	24.77	25.35	4,816	+0.15(+0.60%)
Jun 28, 2005	23.87	25.41	23.61	25.20	17,808	+1.12(+4.64%)
Jun 27, 2005	25.62	25.96	23.72	24.08	33,186	-1.62(-6.31%)
Jun 24, 2005	25.87	26.93	25.33	25.71	497,866	-0.10(-0.39%)
Jun 23, 2005	26.88	26.88	25.58	25.81	12,814	-1.12(-4.15%)
Jun 22, 2005	27.26	27.26	26.80	26.92	6,666	-0.30(-1.11%)
Jun 21, 2005	27.38	27.39	27.11	27.23	11,200	-0.49(-1.76%)
Jun 20, 2005	27.22	27.72	27.22	27.71	7,020	-0.22(-0.78%)
Jun 17, 2005	27.93	27.93	27.72	27.93	6,566	+0.21(+0.76%)
Jun 16, 2005	27.30	27.93	27.08	27.72	13,375	+0.17(+0.61%)
Jun 15, 2005	27.41	27.95	27.30	27.55	27,026	-0.36(-1.29%)
Jun 14, 2005	27.39	27.92	27.39	27.92	9,171	+0.04(+0.15%)
Jun 13, 2005	27.72	27.87	27.43	27.87	6,698	+0.01(+0.03%)
Jun 10, 2005	27.85	27.93	27.39	27.86	12,432	-0.03(-0.12%)
Jun 09, 2005	27.81	27.91	27.52	27.90	12,856	+0.21(+0.76%)
Jun 08, 2005	27.64	27.93	27.47	27.69	12,868	+0.29(+1.07%)
Jun 07, 2005	27.97	28.56	27.39	27.39	16,191	-0.58(-2.07%)
Jun 06, 2005	27.39	27.97	27.39	27.97	7,785	+0.21(+0.76%)
Jun 03, 2005	27.72	27.76	27.68	27.76	2,592	+0.06(+0.21%)
Jun 02, 2005	27.55	27.71	27.48	27.71	10,997	+0.15(+0.55%)

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.