Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.36	21.63	21.22	21.63	1,895,232	+0.33(+1.56%)
Aug 30, 2005	21.41	21.45	21.19	21.29	2,255,441	-0.22(-1.00%)
Aug 29, 2005	21.29	21.51	21.19	21.51	1,491,069	+0.22(+1.04%)
Aug 26, 2005	21.58	21.67	21.19	21.29	2,446,725	-0.59(-2.72%)
Aug 25, 2005	21.78	21.93	21.76	21.88	1,376,972	+0.10(+0.45%)
Aug 24, 2005	21.90	22.04	21.75	21.78	2,033,373	-0.10(-0.45%)
Aug 23, 2005	22.08	22.09	21.83	21.88	1,529,816	-0.23(-1.03%)
Aug 22, 2005	22.05	22.20	21.97	22.11	2,258,657	+0.09(+0.42%)
Aug 19, 2005	22.03	22.10	21.95	22.02	1,194,876	+0.12(+0.57%)
Aug 18, 2005	21.83	21.93	21.78	21.89	1,022,583	-0.01(-0.06%)
Aug 17, 2005	21.89	22.06	21.83	21.91	1,189,516	-0.04(-0.18%)
Aug 16, 2005	22.06	22.20	21.92	21.95	1,387,386	-0.22(-0.97%)
Aug 15, 2005	22.02	22.22	21.93	22.16	1,014,466	+0.14(+0.62%)
Aug 12, 2005	21.96	22.13	21.83	22.02	1,384,782	-0.03(-0.15%)
Aug 11, 2005	21.95	22.07	21.87	22.06	1,586,941	+0.12(+0.54%)
Aug 10, 2005	22.08	22.21	21.89	21.94	1,544,212	-0.08(-0.36%)
Aug 09, 2005	22.10	22.15	21.97	22.02	1,151,075	+0.03(+0.12%)
Aug 08, 2005	22.19	22.22	21.95	21.99	1,011,249	-0.16(-0.71%)
Aug 05, 2005	22.14	22.19	22.00	22.15	1,880,682	-0.08(-0.38%)
Aug 04, 2005	22.36	22.42	22.08	22.23	1,369,467	-0.26(-1.16%)
Aug 03, 2005	22.44	22.55	22.21	22.49	1,173,129	+0.06(+0.26%)
Aug 02, 2005	22.47	22.51	22.33	22.44	1,349,558	+0.04(+0.18%)
Aug 01, 2005	22.48	22.55	22.36	22.40	1,693,533	+0.04(+0.17%)
Jul 29, 2005	22.64	22.71	22.28	22.36	2,089,426	-0.39(-1.69%)
Jul 28, 2005	22.66	22.74	22.52	22.74	1,713,902	+0.20(+0.87%)
Jul 27, 2005	22.58	22.68	22.34	22.55	2,055,273	-0.03(-0.12%)
Jul 26, 2005	22.53	22.68	22.44	22.57	1,571,626	+0.10(+0.46%)
Jul 25, 2005	22.54	22.65	22.46	22.47	1,892,169	-0.03(-0.12%)
Jul 22, 2005	22.51	22.55	22.36	22.49	1,661,831	-0.06(-0.26%)
Jul 21, 2005	22.64	22.76	22.48	22.55	2,360,195	-0.19(-0.83%)
Jul 20, 2005	22.23	22.85	22.23	22.74	2,900,049	+0.37(+1.63%)
Jul 19, 2005	22.46	22.52	22.27	22.38	3,038,037	+0.16(+0.71%)
Jul 18, 2005	22.34	22.38	22.19	22.22	1,996,158	-0.20(-0.90%)
Jul 15, 2005	22.35	22.49	22.21	22.42	1,906,871	+0.08(+0.38%)
Jul 14, 2005	22.23	22.46	22.15	22.34	2,719,179	+0.18(+0.83%)
Jul 13, 2005	22.07	22.29	22.04	22.15	2,100,300	+0.08(+0.38%)
Jul 12, 2005	21.93	22.16	21.91	22.07	1,960,320	+0.01(+0.06%)
Jul 11, 2005	21.87	22.07	21.76	22.06	2,117,759	+0.27(+1.23%)
Jul 08, 2005	21.59	21.86	21.51	21.79	989,196	+0.16(+0.76%)
Jul 07, 2005	21.48	21.66	21.33	21.63	1,686,029	-0.07(-0.33%)
Jul 06, 2005	21.83	21.87	21.66	21.70	1,305,757	-0.23(-1.04%)
Jul 05, 2005	21.64	22.00	21.55	21.93	1,170,679	+0.29(+1.33%)
Jul 01, 2005	21.67	21.87	21.51	21.64	1,515,419	-0.01(-0.03%)
Jun 30, 2005	21.93	21.95	21.57	21.65	1,543,446	-0.22(-0.99%)
Jun 29, 2005	21.78	21.95	21.63	21.86	1,415,719	+0.14(+0.63%)
Jun 28, 2005	21.46	21.78	21.42	21.72	1,560,905	+0.35(+1.65%)
Jun 27, 2005	21.38	21.48	21.33	21.37	1,467,943	-0.07(-0.33%)
Jun 24, 2005	21.41	21.53	21.36	21.44	1,967,365	-0.03(-0.15%)
Jun 23, 2005	21.70	21.82	21.46	21.48	1,491,069	-0.23(-1.05%)
Jun 22, 2005	21.85	21.94	21.65	21.70	1,467,637	-0.03(-0.12%)
Jun 21, 2005	21.84	21.89	21.69	21.73	1,281,712	-0.13(-0.60%)
Jun 20, 2005	21.71	21.89	21.57	21.86	1,130,400	+0.04(+0.18%)
Jun 17, 2005	21.68	21.85	21.53	21.82	2,967,282	+0.25(+1.18%)
Jun 16, 2005	21.69	21.69	21.48	21.57	1,219,993	-0.05(-0.21%)
Jun 15, 2005	21.57	21.71	21.49	21.61	1,657,543	+0.15(+0.70%)
Jun 14, 2005	21.38	21.54	21.38	21.46	967,448	+0.05(+0.21%)
Jun 13, 2005	21.36	21.50	21.24	21.42	1,111,103	+0.07(+0.31%)
Jun 10, 2005	21.51	21.51	21.23	21.35	1,278,803	-0.05(-0.21%)
Jun 09, 2005	21.36	21.52	21.29	21.40	1,212,335	-0.05(-0.24%)
Jun 08, 2005	21.48	21.61	21.39	21.45	1,542,833	+0.00(+0.00%)
Jun 07, 2005	21.53	21.73	21.34	21.45	2,509,823	-0.05(-0.24%)
Jun 06, 2005	21.50	21.51	21.32	21.50	1,201,921	+0.10(+0.49%)
Jun 03, 2005	21.46	21.66	21.35	21.40	1,637,940	-0.16(-0.76%)
Jun 02, 2005	21.53	21.69	21.39	21.56	1,539,158	-0.35(-1.61%)

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.