Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.62	21.85	21.62	21.77	30,175	+0.16(+0.72%)
Aug 30, 2005	21.26	21.65	21.26	21.62	65,165	+0.36(+1.69%)
Aug 29, 2005	21.12	21.26	21.03	21.26	14,124	+0.09(+0.44%)
Aug 26, 2005	21.15	21.21	21.11	21.17	83,463	-0.02(-0.07%)
Aug 25, 2005	21.17	21.18	21.11	21.18	6,741	+0.03(+0.13%)
Aug 24, 2005	21.04	21.18	21.04	21.15	12,519	+0.16(+0.76%)
Aug 23, 2005	21.18	21.18	21.00	21.00	21,507	-0.19(-0.88%)
Aug 22, 2005	20.95	21.18	20.92	21.18	44,620	+0.31(+1.49%)
Aug 19, 2005	20.81	21.03	20.81	20.87	21,828	-0.02(-0.07%)
Aug 18, 2005	20.96	21.04	20.87	20.89	16,050	-0.16(-0.74%)
Aug 17, 2005	21.21	21.25	21.04	21.04	15,729	-0.11(-0.52%)
Aug 16, 2005	21.31	21.34	21.11	21.15	9,630	-0.16(-0.76%)
Aug 15, 2005	21.34	21.34	21.23	21.31	10,272	-0.02(-0.12%)
Aug 12, 2005	21.20	21.34	21.20	21.34	26,644	+0.16(+0.74%)
Aug 11, 2005	21.08	21.18	21.08	21.18	26,002	+0.03(+0.13%)
Aug 10, 2005	21.18	21.34	21.15	21.15	17,013	+0.10(+0.46%)
Aug 09, 2005	21.06	21.18	21.06	21.06	4,494	+0.00(+0.00%)
Aug 08, 2005	20.98	21.18	20.98	21.06	27,928	+0.18(+0.88%)
Aug 05, 2005	20.87	21.06	20.87	20.87	5,778	+0.00(+0.01%)
Aug 04, 2005	20.92	21.03	20.87	20.87	15,729	-0.12(-0.59%)
Aug 03, 2005	20.87	21.02	20.79	21.00	23,113	+0.28(+1.35%)
Aug 02, 2005	20.64	20.72	20.56	20.72	4,173	+0.00(+0.00%)
Aug 01, 2005	20.72	20.87	20.72	20.72	13,803	-0.16(-0.75%)
Jul 29, 2005	20.73	20.87	20.72	20.87	4,494	+0.14(+0.68%)
Jul 28, 2005	20.54	20.73	20.54	20.73	7,704	+0.09(+0.45%)
Jul 27, 2005	20.56	20.64	20.56	20.64	642	-0.05(-0.24%)
Jul 26, 2005	20.67	20.87	20.67	20.69	8,667	+0.13(+0.62%)
Jul 25, 2005	20.58	20.62	20.53	20.56	5,136	+0.00(+0.00%)
Jul 22, 2005	20.33	20.56	20.30	20.56	13,161	+0.16(+0.76%)
Jul 21, 2005	20.25	20.48	20.12	20.40	17,334	+0.16(+0.77%)
Jul 20, 2005	20.01	20.25	20.01	20.25	12,519	+0.16(+0.77%)
Jul 19, 2005	20.33	20.40	20.06	20.09	6,741	-0.16(-0.77%)
Jul 18, 2005	20.33	20.36	20.08	20.25	13,482	-0.16(-0.76%)
Jul 15, 2005	20.35	20.48	20.35	20.40	19,902	-0.03(-0.14%)
Jul 14, 2005	20.33	20.47	20.25	20.43	12,840	+0.03(+0.14%)
Jul 13, 2005	20.11	20.40	20.09	20.40	18,618	+0.23(+1.16%)
Jul 12, 2005	20.00	20.30	19.94	20.17	19,581	+0.17(+0.86%)
Jul 11, 2005	20.17	20.23	20.00	20.00	22,792	-0.25(-1.23%)
Jul 08, 2005	20.25	20.40	20.25	20.25	7,383	-0.08(-0.38%)
Jul 07, 2005	20.30	20.45	20.28	20.33	4,815	-0.03(-0.15%)
Jul 06, 2005	20.42	20.45	20.30	20.36	4,173	-0.05(-0.24%)
Jul 05, 2005	20.33	20.42	20.33	20.41	7,062	+0.11(+0.55%)
Jul 01, 2005	20.25	20.30	20.25	20.30	10,272	+0.16(+0.77%)
Jun 30, 2005	20.25	20.25	20.09	20.14	13,161	+0.03(+0.17%)
Jun 29, 2005	20.01	20.11	19.97	20.11	9,630	+0.20(+1.02%)
Jun 28, 2005	20.01	20.06	19.90	19.90	9,951	-0.42(-2.08%)
Jun 27, 2005	20.30	20.33	20.19	20.33	15,087	+0.03(+0.15%)
Jun 24, 2005	20.25	20.30	20.15	20.30	12,840	+0.10(+0.48%)
Jun 23, 2005	20.17	20.20	20.01	20.20	11,877	+0.02(+0.12%)
Jun 22, 2005	20.17	20.25	20.09	20.17	8,025	+0.08(+0.40%)
Jun 21, 2005	20.25	20.25	20.09	20.09	5,778	-0.17(-0.83%)
Jun 20, 2005	20.03	20.31	20.03	20.26	51,041	+0.17(+0.84%)
Jun 17, 2005	19.98	20.25	19.98	20.09	23,113	+0.11(+0.55%)
Jun 16, 2005	20.09	20.17	19.98	19.98	8,346	-0.11(-0.54%)
Jun 15, 2005	19.95	20.10	19.95	20.09	21,828	+0.06(+0.31%)
Jun 14, 2005	20.17	20.17	20.02	20.03	12,198	-0.06(-0.31%)
Jun 13, 2005	20.01	20.25	19.94	20.09	9,951	+0.16(+0.78%)
Jun 10, 2005	19.64	19.94	19.63	19.94	8,025	+0.23(+1.19%)
Jun 09, 2005	19.73	19.77	19.64	19.70	14,124	-0.17(-0.85%)
Jun 08, 2005	19.65	19.87	19.58	19.87	37,558	+0.19(+0.95%)
Jun 07, 2005	19.81	20.01	19.63	19.68	46,868	-0.56(-2.78%)
Jun 06, 2005	20.20	20.25	20.12	20.25	36,274	-0.20(-0.99%)
Jun 03, 2005	20.56	20.82	20.45	20.45	4,815	-0.10(-0.50%)
Jun 02, 2005	20.54	20.56	20.54	20.55	2,889	+0.07(+0.32%)

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.