Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.47	20.54	20.39	20.45	144,096	+0.03(+0.16%)
Aug 30, 2005	20.50	20.59	20.31	20.42	92,989	-0.18(-0.86%)
Aug 29, 2005	20.48	20.66	20.43	20.59	104,956	+0.05(+0.23%)
Aug 26, 2005	20.55	20.61	20.47	20.55	89,374	+0.05(+0.23%)
Aug 25, 2005	20.62	20.66	20.26	20.50	303,400	+0.26(+1.31%)
Aug 24, 2005	20.27	20.30	20.18	20.23	206,297	-0.08(-0.39%)
Aug 23, 2005	20.46	20.47	20.26	20.31	198,444	-0.14(-0.71%)
Aug 22, 2005	20.45	20.55	20.45	20.46	58,959	+0.02(+0.08%)
Aug 19, 2005	20.55	20.59	20.44	20.44	158,431	-0.06(-0.27%)
Aug 18, 2005	20.47	20.58	20.35	20.50	230,355	+0.00(+0.00%)
Aug 17, 2005	20.45	20.54	20.36	20.50	178,375	+0.11(+0.55%)
Aug 16, 2005	20.40	20.49	20.20	20.38	181,492	-0.11(-0.55%)
Aug 15, 2005	20.50	20.62	20.34	20.50	96,355	-0.04(-0.20%)
Aug 12, 2005	20.39	20.58	20.34	20.54	114,305	+0.05(+0.23%)
Aug 11, 2005	20.43	20.59	20.33	20.49	168,279	+0.06(+0.31%)
Aug 10, 2005	20.51	20.63	20.43	20.43	156,063	-0.09(-0.43%)
Aug 09, 2005	20.63	20.67	20.48	20.51	165,785	-0.13(-0.62%)
Aug 08, 2005	20.69	20.71	20.44	20.64	217,142	-0.10(-0.50%)
Aug 05, 2005	21.03	21.03	20.70	20.75	387,540	-0.29(-1.37%)
Aug 04, 2005	20.79	21.03	20.78	21.03	378,565	+0.21(+1.00%)
Aug 03, 2005	20.86	20.86	20.66	20.83	290,811	-0.03(-0.15%)
Aug 02, 2005	20.70	20.88	20.42	20.86	435,531	+0.00(+0.00%)
Aug 01, 2005	21.07	21.18	20.71	20.86	240,825	-0.25(-1.18%)
Jul 29, 2005	20.99	21.32	20.99	21.11	257,404	-0.01(-0.04%)
Jul 28, 2005	21.30	21.30	21.06	21.11	118,543	-0.10(-0.49%)
Jul 27, 2005	21.41	21.41	21.07	21.22	111,188	-0.15(-0.71%)
Jul 26, 2005	21.32	21.52	21.32	21.37	203,181	+0.09(+0.41%)
Jul 25, 2005	21.42	21.43	21.18	21.28	161,797	-0.18(-0.82%)
Jul 22, 2005	21.50	21.60	21.42	21.46	108,695	+0.04(+0.19%)
Jul 21, 2005	21.63	21.64	21.27	21.42	155,315	-0.22(-1.04%)
Jul 20, 2005	21.66	21.69	21.53	21.64	99,097	-0.02(-0.07%)
Jul 19, 2005	21.61	21.77	21.58	21.66	131,382	+0.09(+0.41%)
Jul 18, 2005	21.62	21.85	21.56	21.57	67,810	-0.10(-0.44%)
Jul 15, 2005	21.67	21.80	21.61	21.67	55,220	-0.06(-0.26%)
Jul 14, 2005	21.76	21.98	21.69	21.72	108,197	-0.03(-0.15%)
Jul 13, 2005	21.72	21.86	21.61	21.76	68,184	+0.10(+0.48%)
Jul 12, 2005	21.93	21.94	21.59	21.65	130,260	-0.22(-0.99%)
Jul 11, 2005	21.28	22.32	21.26	21.87	260,770	+0.63(+2.95%)
Jul 08, 2005	21.20	21.30	20.98	21.24	172,891	+0.16(+0.76%)
Jul 07, 2005	21.41	21.41	20.86	21.08	171,395	-0.33(-1.54%)
Jul 06, 2005	21.34	21.56	21.26	21.41	132,878	+0.06(+0.26%)
Jul 05, 2005	21.57	21.57	21.30	21.36	273,858	-0.26(-1.22%)
Jul 01, 2005	21.68	21.74	21.60	21.62	101,964	+0.02(+0.11%)
Jun 30, 2005	21.45	21.72	21.45	21.60	115,302	+0.14(+0.67%)
Jun 29, 2005	21.48	21.54	21.28	21.45	88,128	+0.02(+0.08%)
Jun 28, 2005	21.18	21.48	21.10	21.44	112,435	+0.35(+1.67%)
Jun 27, 2005	20.94	21.08	20.92	21.08	173,763	+0.12(+0.57%)
Jun 24, 2005	21.04	21.17	20.87	20.96	103,959	-0.08(-0.38%)
Jun 23, 2005	20.98	21.10	20.94	21.04	120,163	+0.06(+0.31%)
Jun 22, 2005	21.06	21.12	20.94	20.98	184,608	-0.08(-0.38%)
Jun 21, 2005	20.94	21.12	20.94	21.06	232,349	+0.10(+0.50%)
Jun 20, 2005	21.03	21.09	20.86	20.95	183,860	-0.12(-0.57%)
Jun 17, 2005	21.34	21.36	21.02	21.07	152,572	-0.18(-0.87%)
Jun 16, 2005	21.30	21.41	21.15	21.26	298,664	-0.10(-0.45%)
Jun 15, 2005	21.34	21.46	21.10	21.36	178,874	+0.02(+0.11%)
Jun 14, 2005	21.14	21.52	21.09	21.33	176,755	+0.10(+0.45%)
Jun 13, 2005	21.01	21.34	20.92	21.24	383,551	+0.24(+1.15%)
Jun 10, 2005	21.17	21.17	20.70	20.99	362,734	-0.17(-0.80%)
Jun 09, 2005	21.56	21.56	21.07	21.16	323,718	-0.40(-1.86%)
Jun 08, 2005	22.30	22.31	21.45	21.56	427,802	-0.94(-4.17%)
Jun 07, 2005	22.82	22.85	22.46	22.50	212,779	-0.27(-1.20%)
Jun 06, 2005	22.89	23.16	22.72	22.78	130,634	-0.09(-0.39%)
Jun 03, 2005	23.22	23.23	22.75	22.86	220,632	-0.40(-1.72%)
Jun 02, 2005	23.26	23.40	23.21	23.26	127,019	+0.00(+0.00%)

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.