Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.69	20.75	20.61	20.66	142,594	+0.03(+0.16%)
Aug 30, 2005	20.71	20.81	20.53	20.63	92,020	-0.18(-0.86%)
Aug 29, 2005	20.70	20.88	20.64	20.81	103,862	+0.05(+0.23%)
Aug 26, 2005	20.76	20.83	20.69	20.76	88,443	+0.05(+0.24%)
Aug 25, 2005	20.83	20.88	20.47	20.71	300,238	+0.27(+1.31%)
Aug 24, 2005	20.49	20.52	20.40	20.45	204,147	-0.08(-0.40%)
Aug 23, 2005	20.67	20.69	20.47	20.53	196,375	-0.15(-0.71%)
Aug 22, 2005	20.66	20.77	20.66	20.67	58,345	+0.02(+0.08%)
Aug 19, 2005	20.77	20.80	20.66	20.66	156,780	-0.06(-0.27%)
Aug 18, 2005	20.69	20.79	20.57	20.71	227,953	+0.00(+0.00%)
Aug 17, 2005	20.66	20.75	20.58	20.71	176,516	+0.11(+0.55%)
Aug 16, 2005	20.62	20.70	20.41	20.60	179,600	-0.11(-0.55%)
Aug 15, 2005	20.71	20.83	20.55	20.71	95,350	-0.04(-0.20%)
Aug 12, 2005	20.61	20.79	20.55	20.75	113,113	+0.05(+0.24%)
Aug 11, 2005	20.65	20.81	20.54	20.70	166,524	+0.06(+0.31%)
Aug 10, 2005	20.73	20.85	20.64	20.64	154,436	-0.09(-0.43%)
Aug 09, 2005	20.84	20.88	20.70	20.73	164,057	-0.13(-0.62%)
Aug 08, 2005	20.91	20.92	20.66	20.86	214,878	-0.11(-0.50%)
Aug 05, 2005	21.25	21.25	20.92	20.96	383,500	-0.29(-1.37%)
Aug 04, 2005	21.00	21.26	21.00	21.26	374,619	+0.21(+1.00%)
Aug 03, 2005	21.08	21.08	20.88	21.05	287,779	-0.03(-0.15%)
Aug 02, 2005	20.92	21.10	20.63	21.08	430,990	+0.00(+0.00%)
Aug 01, 2005	21.30	21.40	20.92	21.08	238,315	-0.25(-1.18%)
Jul 29, 2005	21.22	21.55	21.22	21.33	254,721	-0.01(-0.04%)
Jul 28, 2005	21.52	21.52	21.28	21.34	117,307	-0.11(-0.49%)
Jul 27, 2005	21.64	21.64	21.29	21.44	110,029	-0.15(-0.71%)
Jul 26, 2005	21.54	21.75	21.54	21.60	201,063	+0.09(+0.41%)
Jul 25, 2005	21.65	21.65	21.40	21.51	160,110	-0.18(-0.82%)
Jul 22, 2005	21.73	21.82	21.65	21.69	107,562	+0.04(+0.19%)
Jul 21, 2005	21.86	21.87	21.49	21.65	153,696	-0.23(-1.04%)
Jul 20, 2005	21.89	21.92	21.76	21.87	98,064	-0.02(-0.07%)
Jul 19, 2005	21.84	22.00	21.81	21.89	130,012	+0.09(+0.41%)
Jul 18, 2005	21.85	22.08	21.79	21.80	67,103	-0.10(-0.44%)
Jul 15, 2005	21.90	22.03	21.84	21.90	54,644	-0.06(-0.26%)
Jul 14, 2005	21.99	22.21	21.92	21.95	107,069	-0.03(-0.15%)
Jul 13, 2005	21.95	22.09	21.84	21.99	67,473	+0.11(+0.48%)
Jul 12, 2005	22.16	22.17	21.82	21.88	128,902	-0.22(-0.99%)
Jul 11, 2005	21.50	22.55	21.48	22.10	258,051	+0.63(+2.95%)
Jul 08, 2005	21.43	21.52	21.20	21.47	171,088	+0.16(+0.76%)
Jul 07, 2005	21.64	21.64	21.08	21.30	169,608	-0.33(-1.54%)
Jul 06, 2005	21.56	21.79	21.48	21.64	131,492	+0.06(+0.26%)
Jul 05, 2005	21.80	21.80	21.52	21.58	271,003	-0.27(-1.22%)
Jul 01, 2005	21.90	21.97	21.82	21.85	100,901	+0.02(+0.11%)
Jun 30, 2005	21.68	21.95	21.68	21.82	114,100	+0.15(+0.67%)
Jun 29, 2005	21.70	21.77	21.50	21.68	87,209	+0.02(+0.08%)
Jun 28, 2005	21.40	21.71	21.32	21.66	111,263	+0.36(+1.67%)
Jun 27, 2005	21.16	21.30	21.14	21.30	171,952	+0.12(+0.57%)
Jun 24, 2005	21.26	21.39	21.09	21.18	102,875	-0.08(-0.38%)
Jun 23, 2005	21.20	21.32	21.16	21.26	118,911	+0.06(+0.31%)
Jun 22, 2005	21.28	21.35	21.16	21.20	182,683	-0.08(-0.38%)
Jun 21, 2005	21.16	21.35	21.16	21.28	229,927	+0.11(+0.50%)
Jun 20, 2005	21.26	21.31	21.08	21.18	181,943	-0.12(-0.57%)
Jun 17, 2005	21.56	21.59	21.24	21.30	150,982	-0.19(-0.87%)
Jun 16, 2005	21.52	21.64	21.37	21.48	295,550	-0.10(-0.45%)
Jun 15, 2005	21.56	21.69	21.32	21.58	177,009	+0.02(+0.11%)
Jun 14, 2005	21.36	21.74	21.31	21.56	174,912	+0.10(+0.45%)
Jun 13, 2005	21.23	21.56	21.14	21.46	379,553	+0.24(+1.15%)
Jun 10, 2005	21.39	21.39	20.92	21.22	358,953	-0.17(-0.80%)
Jun 09, 2005	21.79	21.79	21.29	21.39	320,344	-0.41(-1.86%)
Jun 08, 2005	22.54	22.55	21.68	21.79	423,343	-0.95(-4.17%)
Jun 07, 2005	23.06	23.09	22.70	22.74	210,561	-0.28(-1.20%)
Jun 06, 2005	23.13	23.40	22.96	23.02	129,272	-0.09(-0.39%)
Jun 03, 2005	23.47	23.48	22.99	23.10	218,332	-0.41(-1.72%)
Jun 02, 2005	23.50	23.65	23.45	23.51	125,695	+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.