Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.61	21.16	20.58	21.14	4,688,558	+0.48(+2.33%)
Aug 30, 2005	20.56	20.85	20.50	20.66	3,466,068	+0.10(+0.47%)
Aug 29, 2005	20.54	20.67	20.24	20.56	2,870,131	+0.03(+0.17%)
Aug 26, 2005	20.70	20.86	20.43	20.53	2,440,482	-0.17(-0.83%)
Aug 25, 2005	20.81	21.01	20.67	20.70	2,733,589	-0.04(-0.20%)
Aug 24, 2005	20.77	21.09	20.66	20.74	3,249,574	-0.11(-0.53%)
Aug 23, 2005	21.19	21.24	20.78	20.85	3,104,617	-0.42(-1.98%)
Aug 22, 2005	21.24	21.45	21.12	21.27	2,030,422	+0.06(+0.26%)
Aug 19, 2005	21.52	21.52	21.13	21.22	2,693,541	-0.14(-0.68%)
Aug 18, 2005	21.32	21.50	21.25	21.36	2,106,601	+0.00(+0.00%)
Aug 17, 2005	21.41	21.51	21.36	21.36	3,261,908	-0.11(-0.51%)
Aug 16, 2005	21.65	21.86	21.47	21.47	2,932,380	-0.23(-1.08%)
Aug 15, 2005	21.56	21.78	21.38	21.71	2,609,672	+0.08(+0.35%)
Aug 12, 2005	21.64	21.71	21.43	21.63	1,391,099	-0.11(-0.51%)
Aug 11, 2005	21.50	21.76	21.46	21.74	2,271,437	+0.24(+1.12%)
Aug 10, 2005	21.56	21.77	21.38	21.50	2,596,032	-0.06(-0.26%)
Aug 09, 2005	21.50	21.74	21.50	21.56	2,726,044	+0.03(+0.16%)
Aug 08, 2005	21.65	21.76	21.36	21.52	3,170,639	-0.12(-0.54%)
Aug 05, 2005	21.87	21.95	21.52	21.64	2,754,629	-0.23(-1.04%)
Aug 04, 2005	22.05	22.16	21.68	21.87	4,369,187	-0.28(-1.28%)
Aug 03, 2005	22.16	22.38	22.05	22.15	4,911,146	+0.13(+0.59%)
Aug 02, 2005	22.23	22.88	21.99	22.02	10,869,788	-1.15(-4.97%)
Aug 01, 2005	23.48	23.64	23.17	23.17	3,021,183	-0.20(-0.86%)
Jul 29, 2005	23.78	23.89	23.36	23.37	2,258,813	-0.51(-2.14%)
Jul 28, 2005	23.56	23.91	23.56	23.88	2,252,429	+0.34(+1.46%)
Jul 27, 2005	23.40	23.58	23.32	23.54	2,091,365	+0.14(+0.62%)
Jul 26, 2005	23.14	23.47	23.03	23.39	3,662,392	+0.28(+1.19%)
Jul 25, 2005	23.25	23.36	23.11	23.11	2,856,927	-0.21(-0.89%)
Jul 22, 2005	23.05	23.38	23.05	23.32	2,782,489	+0.28(+1.23%)
Jul 21, 2005	23.05	23.25	22.98	23.04	3,328,365	-0.08(-0.33%)
Jul 20, 2005	22.76	23.16	22.65	23.11	2,915,983	+0.37(+1.61%)
Jul 19, 2005	22.52	22.89	22.36	22.75	3,151,485	+0.31(+1.38%)
Jul 18, 2005	22.42	22.58	22.29	22.44	2,218,330	+0.02(+0.09%)
Jul 15, 2005	22.40	22.54	22.33	22.42	1,884,303	+0.02(+0.09%)
Jul 14, 2005	22.40	22.53	22.18	22.40	4,601,206	+0.06(+0.25%)
Jul 13, 2005	22.18	22.38	22.14	22.34	1,796,081	+0.16(+0.71%)
Jul 12, 2005	22.24	22.38	22.12	22.18	1,928,559	+0.01(+0.06%)
Jul 11, 2005	22.21	22.32	22.09	22.17	2,954,726	+0.08(+0.37%)
Jul 08, 2005	21.85	22.14	21.61	22.09	2,700,796	+0.19(+0.85%)
Jul 07, 2005	21.37	21.90	21.17	21.90	2,290,881	+0.27(+1.24%)
Jul 06, 2005	21.63	21.65	21.49	21.63	2,578,474	-0.14(-0.63%)
Jul 05, 2005	21.43	21.78	21.43	21.77	4,496,007	+0.10(+0.48%)
Jul 01, 2005	21.88	22.08	21.59	21.67	3,313,855	-0.22(-1.01%)
Jun 30, 2005	21.92	22.05	21.67	21.89	3,490,010	-0.19(-0.84%)
Jun 29, 2005	22.54	22.54	22.03	22.07	3,098,377	-0.43(-1.90%)
Jun 28, 2005	22.34	22.62	22.29	22.50	2,990,131	+0.50(+2.25%)
Jun 27, 2005	21.89	22.14	21.89	22.01	1,742,973	+0.16(+0.73%)
Jun 24, 2005	22.26	22.32	21.71	21.85	4,759,513	-0.41(-1.86%)
Jun 23, 2005	22.89	22.89	22.26	22.26	3,935,475	-0.62(-2.71%)
Jun 22, 2005	23.03	23.19	22.56	22.88	1,632,260	-0.12(-0.54%)
Jun 21, 2005	22.95	23.09	22.85	23.00	2,606,189	+0.09(+0.39%)
Jun 20, 2005	23.03	23.06	22.85	22.91	2,043,771	-0.28(-1.22%)
Jun 17, 2005	23.14	23.29	23.05	23.20	4,332,331	+0.37(+1.63%)
Jun 16, 2005	22.56	22.89	22.47	22.83	2,895,524	+0.20(+0.88%)
Jun 15, 2005	22.49	22.67	22.38	22.63	1,904,037	+0.13(+0.58%)
Jun 14, 2005	22.47	22.66	22.43	22.49	1,664,473	-0.01(-0.06%)
Jun 13, 2005	22.31	22.59	22.21	22.51	1,429,987	+0.11(+0.49%)
Jun 10, 2005	22.57	22.70	22.27	22.40	1,457,846	-0.10(-0.46%)
Jun 09, 2005	22.47	22.71	22.25	22.50	2,553,517	+0.06(+0.28%)
Jun 08, 2005	22.84	22.85	22.30	22.44	2,303,505	-0.39(-1.69%)
Jun 07, 2005	22.57	23.09	22.47	22.83	3,378,426	+0.36(+1.60%)
Jun 06, 2005	22.19	22.52	22.19	22.47	1,389,503	+0.16(+0.71%)
Jun 03, 2005	22.56	22.67	22.18	22.31	1,558,838	-0.28(-1.25%)
Jun 02, 2005	22.36	22.65	22.27	22.59	2,912,356	+0.34(+1.52%)

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.