Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.68	20.75	20.60	20.66	142,625	+0.03(+0.16%)
Aug 30, 2005	20.71	20.81	20.52	20.63	92,040	-0.18(-0.86%)
Aug 29, 2005	20.69	20.87	20.64	20.81	103,884	+0.05(+0.23%)
Aug 26, 2005	20.76	20.82	20.68	20.76	88,462	+0.05(+0.23%)
Aug 25, 2005	20.83	20.87	20.47	20.71	300,302	+0.27(+1.31%)
Aug 24, 2005	20.48	20.51	20.39	20.44	204,190	-0.08(-0.40%)
Aug 23, 2005	20.67	20.68	20.47	20.52	196,417	-0.15(-0.71%)
Aug 22, 2005	20.66	20.77	20.66	20.67	58,357	+0.02(+0.08%)
Aug 19, 2005	20.77	20.80	20.65	20.65	156,813	-0.06(-0.27%)
Aug 18, 2005	20.68	20.79	20.56	20.71	228,002	+0.00(+0.00%)
Aug 17, 2005	20.66	20.75	20.57	20.71	176,554	+0.11(+0.55%)
Aug 16, 2005	20.61	20.70	20.41	20.60	179,638	-0.11(-0.55%)
Aug 15, 2005	20.71	20.83	20.55	20.71	95,371	-0.04(-0.20%)
Aug 12, 2005	20.60	20.79	20.55	20.75	113,137	+0.05(+0.23%)
Aug 11, 2005	20.64	20.81	20.54	20.70	166,560	+0.06(+0.31%)
Aug 10, 2005	20.72	20.85	20.64	20.64	154,469	-0.09(-0.43%)
Aug 09, 2005	20.84	20.88	20.69	20.72	164,092	-0.13(-0.62%)
Aug 08, 2005	20.90	20.92	20.65	20.85	214,924	-0.11(-0.50%)
Aug 05, 2005	21.24	21.24	20.91	20.96	383,582	-0.29(-1.37%)
Aug 04, 2005	21.00	21.25	20.99	21.25	374,699	+0.21(+1.00%)
Aug 03, 2005	21.07	21.07	20.87	21.04	287,841	-0.03(-0.15%)
Aug 02, 2005	20.91	21.10	20.63	21.07	431,083	+0.00(+0.00%)
Aug 01, 2005	21.29	21.40	20.92	21.07	238,366	-0.25(-1.18%)
Jul 29, 2005	21.21	21.54	21.21	21.32	254,775	-0.01(-0.04%)
Jul 28, 2005	21.52	21.52	21.28	21.33	117,332	-0.11(-0.49%)
Jul 27, 2005	21.63	21.63	21.28	21.44	110,053	-0.15(-0.71%)
Jul 26, 2005	21.54	21.75	21.54	21.59	201,106	+0.09(+0.41%)
Jul 25, 2005	21.64	21.65	21.40	21.50	160,144	-0.18(-0.82%)
Jul 22, 2005	21.72	21.82	21.64	21.68	107,585	+0.04(+0.19%)
Jul 21, 2005	21.85	21.87	21.49	21.64	153,729	-0.23(-1.04%)
Jul 20, 2005	21.88	21.92	21.75	21.87	98,085	-0.02(-0.07%)
Jul 19, 2005	21.84	22.00	21.80	21.88	130,040	+0.09(+0.41%)
Jul 18, 2005	21.84	22.08	21.79	21.79	67,117	-0.10(-0.44%)
Jul 15, 2005	21.89	22.02	21.84	21.89	54,656	-0.06(-0.26%)
Jul 14, 2005	21.99	22.21	21.92	21.95	107,092	-0.03(-0.15%)
Jul 13, 2005	21.95	22.09	21.84	21.98	67,487	+0.11(+0.48%)
Jul 12, 2005	22.16	22.17	21.81	21.88	128,930	-0.22(-0.99%)
Jul 11, 2005	21.49	22.55	21.48	22.09	258,107	+0.63(+2.95%)
Jul 08, 2005	21.42	21.52	21.20	21.46	171,125	+0.16(+0.76%)
Jul 07, 2005	21.63	21.63	21.07	21.30	169,644	-0.33(-1.54%)
Jul 06, 2005	21.56	21.79	21.48	21.63	131,521	+0.06(+0.26%)
Jul 05, 2005	21.79	21.79	21.52	21.58	271,061	-0.27(-1.22%)
Jul 01, 2005	21.90	21.96	21.82	21.84	100,923	+0.02(+0.11%)
Jun 30, 2005	21.67	21.94	21.67	21.82	114,124	+0.15(+0.67%)
Jun 29, 2005	21.70	21.76	21.49	21.67	87,228	+0.02(+0.07%)
Jun 28, 2005	21.40	21.71	21.32	21.66	111,287	+0.36(+1.67%)
Jun 27, 2005	21.15	21.30	21.14	21.30	171,989	+0.12(+0.57%)
Jun 24, 2005	21.26	21.39	21.08	21.18	102,897	-0.08(-0.38%)
Jun 23, 2005	21.20	21.32	21.15	21.26	118,936	+0.06(+0.31%)
Jun 22, 2005	21.28	21.34	21.15	21.20	182,723	-0.08(-0.38%)
Jun 21, 2005	21.15	21.34	21.15	21.28	229,976	+0.11(+0.50%)
Jun 20, 2005	21.25	21.31	21.07	21.17	181,982	-0.12(-0.57%)
Jun 17, 2005	21.56	21.58	21.24	21.29	151,014	-0.19(-0.87%)
Jun 16, 2005	21.52	21.63	21.37	21.48	295,613	-0.10(-0.45%)
Jun 15, 2005	21.56	21.68	21.32	21.58	177,047	+0.02(+0.11%)
Jun 14, 2005	21.36	21.74	21.31	21.55	174,950	+0.10(+0.45%)
Jun 13, 2005	21.23	21.56	21.14	21.45	379,634	+0.24(+1.15%)
Jun 10, 2005	21.39	21.39	20.91	21.21	359,030	-0.17(-0.80%)
Jun 09, 2005	21.79	21.79	21.28	21.38	320,412	-0.41(-1.86%)
Jun 08, 2005	22.53	22.54	21.67	21.79	423,433	-0.95(-4.17%)
Jun 07, 2005	23.06	23.08	22.69	22.73	210,606	-0.28(-1.20%)
Jun 06, 2005	23.12	23.40	22.95	23.01	129,300	-0.09(-0.39%)
Jun 03, 2005	23.46	23.47	22.99	23.10	218,379	-0.41(-1.72%)
Jun 02, 2005	23.50	23.64	23.45	23.50	125,722	+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.