Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.23	19.47	18.98	19.47	183,387	+0.34(+1.78%)
Aug 30, 2005	19.19	19.22	18.96	19.13	133,908	-0.12(-0.61%)
Aug 29, 2005	18.89	19.24	18.82	19.24	186,839	+0.15(+0.80%)
Aug 26, 2005	19.20	19.20	18.91	19.09	132,470	-0.12(-0.62%)
Aug 25, 2005	18.99	19.22	18.99	19.21	135,778	+0.22(+1.14%)
Aug 24, 2005	19.03	19.20	18.95	18.99	147,572	-0.03(-0.18%)
Aug 23, 2005	19.12	19.15	18.90	19.03	149,154	-0.09(-0.47%)
Aug 22, 2005	18.99	19.26	18.92	19.12	177,202	+0.17(+0.92%)
Aug 19, 2005	18.83	18.97	18.77	18.95	112,909	+0.17(+0.89%)
Aug 18, 2005	18.73	18.89	18.57	18.78	453,074	+0.05(+0.26%)
Aug 17, 2005	18.70	18.79	18.42	18.73	245,666	+0.03(+0.19%)
Aug 16, 2005	19.12	19.13	18.67	18.70	393,671	-0.51(-2.68%)
Aug 15, 2005	19.15	19.27	19.06	19.21	141,963	+0.07(+0.36%)
Aug 12, 2005	19.31	19.32	18.83	19.14	255,591	-0.17(-0.86%)
Aug 11, 2005	18.95	19.33	18.91	19.31	261,344	+0.28(+1.46%)
Aug 10, 2005	19.29	19.39	18.91	19.03	207,695	-0.30(-1.55%)
Aug 09, 2005	19.21	19.42	19.21	19.33	198,489	+0.16(+0.83%)
Aug 08, 2005	19.52	19.62	19.16	19.17	470,334	-0.40(-2.06%)
Aug 05, 2005	19.95	20.12	19.56	19.57	275,871	-0.41(-2.05%)
Aug 04, 2005	20.08	20.12	19.78	19.98	316,289	-0.17(-0.83%)
Aug 03, 2005	20.02	20.37	20.02	20.15	169,147	+0.07(+0.35%)
Aug 02, 2005	20.07	20.16	20.00	20.08	273,426	+0.02(+0.10%)
Aug 01, 2005	20.11	20.16	19.84	20.06	369,507	-0.09(-0.45%)
Jul 29, 2005	19.82	20.27	19.79	20.15	311,686	+0.33(+1.68%)
Jul 28, 2005	19.88	19.88	19.72	19.81	534,340	-0.06(-0.31%)
Jul 27, 2005	19.99	20.09	19.75	19.88	382,596	-0.19(-0.94%)
Jul 26, 2005	20.22	20.22	20.00	20.06	413,951	+0.00(+0.00%)
Jul 25, 2005	20.02	20.20	19.95	20.06	272,707	-0.02(-0.10%)
Jul 22, 2005	19.86	20.09	19.81	20.09	222,653	+0.25(+1.26%)
Jul 21, 2005	20.13	20.13	19.71	19.84	581,948	-0.26(-1.28%)
Jul 20, 2005	20.10	20.26	20.03	20.09	459,834	-0.07(-0.35%)
Jul 19, 2005	20.20	20.26	20.01	20.16	382,308	+0.00(+0.00%)
Jul 18, 2005	20.14	20.25	20.01	20.16	167,709	-0.01(-0.03%)
Jul 15, 2005	20.10	20.23	20.08	20.17	219,777	+0.01(+0.03%)
Jul 14, 2005	20.41	20.48	20.02	20.16	207,119	-0.15(-0.75%)
Jul 13, 2005	20.38	20.48	20.25	20.32	142,682	-0.07(-0.34%)
Jul 12, 2005	20.33	20.48	20.33	20.38	165,551	+0.01(+0.07%)
Jul 11, 2005	20.26	20.38	20.20	20.37	250,988	+0.13(+0.65%)
Jul 08, 2005	20.16	20.27	20.06	20.24	254,296	+0.10(+0.52%)
Jul 07, 2005	19.81	20.16	19.68	20.13	225,674	+0.27(+1.36%)
Jul 06, 2005	20.25	20.25	19.85	19.86	269,543	-0.40(-1.99%)
Jul 05, 2005	20.27	20.30	20.16	20.27	215,318	+0.00(+0.00%)
Jul 01, 2005	20.04	20.27	20.04	20.27	279,611	+0.29(+1.46%)
Jun 30, 2005	20.11	20.15	19.97	19.97	253,865	-0.13(-0.66%)
Jun 29, 2005	20.04	20.11	19.98	20.11	167,277	+0.13(+0.66%)
Jun 28, 2005	19.81	19.99	19.80	19.97	201,222	+0.22(+1.13%)
Jun 27, 2005	19.58	19.78	19.54	19.75	124,127	+0.18(+0.92%)
Jun 24, 2005	19.67	19.75	19.56	19.57	255,591	-0.17(-0.88%)
Jun 23, 2005	19.75	19.81	19.64	19.75	156,346	-0.01(-0.04%)
Jun 22, 2005	19.81	19.91	19.63	19.75	164,545	+0.01(+0.04%)
Jun 21, 2005	19.81	19.84	19.67	19.75	182,811	-0.07(-0.35%)
Jun 20, 2005	19.72	19.88	19.69	19.81	120,675	-0.03(-0.14%)
Jun 17, 2005	19.85	19.91	19.77	19.84	379,000	+0.06(+0.28%)
Jun 16, 2005	19.63	19.79	19.62	19.79	221,790	+0.22(+1.14%)
Jun 15, 2005	19.61	19.66	19.43	19.56	257,748	+0.01(+0.07%)
Jun 14, 2005	19.68	19.68	19.47	19.55	155,915	-0.13(-0.64%)
Jun 13, 2005	19.36	19.68	19.31	19.68	206,544	+0.33(+1.73%)
Jun 10, 2005	19.38	19.38	19.26	19.34	127,579	+0.04(+0.22%)
Jun 09, 2005	19.23	19.30	19.02	19.30	223,948	+0.05(+0.25%)
Jun 08, 2005	19.30	19.40	19.21	19.25	191,010	-0.01(-0.07%)
Jun 07, 2005	19.27	19.46	19.20	19.27	218,051	+0.04(+0.22%)
Jun 06, 2005	19.31	19.33	19.13	19.22	231,715	-0.06(-0.32%)
Jun 03, 2005	19.37	19.47	19.15	19.29	180,366	-0.01(-0.04%)
Jun 02, 2005	19.40	19.46	19.22	19.29	243,653	-0.07(-0.36%)

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.