Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.20	21.66	21.17	21.66	146,231	+0.46(+2.16%)
Aug 30, 2005	20.99	21.29	20.92	21.20	135,976	+0.12(+0.56%)
Aug 29, 2005	20.79	21.08	20.67	21.08	148,003	+0.32(+1.52%)
Aug 26, 2005	20.80	20.92	20.72	20.77	233,843	-0.03(-0.15%)
Aug 25, 2005	20.89	20.92	20.73	20.80	75,457	-0.06(-0.30%)
Aug 24, 2005	20.80	21.05	20.74	20.86	127,746	+0.02(+0.11%)
Aug 23, 2005	20.86	20.93	20.73	20.84	114,832	-0.02(-0.11%)
Aug 22, 2005	20.83	20.94	20.72	20.86	138,001	+0.08(+0.38%)
Aug 19, 2005	20.70	20.94	20.55	20.78	125,087	+0.03(+0.15%)
Aug 18, 2005	20.73	20.90	20.49	20.75	197,380	+0.02(+0.08%)
Aug 17, 2005	20.69	20.85	20.40	20.73	156,866	+0.01(+0.04%)
Aug 16, 2005	21.08	21.08	20.73	20.73	178,136	-0.36(-1.69%)
Aug 15, 2005	21.00	21.48	20.88	21.08	153,068	+0.13(+0.60%)
Aug 12, 2005	21.22	21.22	20.70	20.95	174,211	-0.28(-1.30%)
Aug 11, 2005	20.72	21.25	20.68	21.23	180,668	+0.41(+1.97%)
Aug 10, 2005	20.77	21.10	20.28	20.82	171,299	+0.14(+0.69%)
Aug 09, 2005	20.61	21.03	20.42	20.68	135,469	+0.27(+1.32%)
Aug 08, 2005	20.43	20.65	20.25	20.41	159,651	-0.07(-0.35%)
Aug 05, 2005	20.85	20.93	20.31	20.48	112,680	-0.37(-1.78%)
Aug 04, 2005	21.10	21.29	20.85	20.85	159,018	-0.28(-1.31%)
Aug 03, 2005	21.16	21.32	21.07	21.13	74,571	-0.11(-0.52%)
Aug 02, 2005	20.91	21.28	20.91	21.24	104,577	+0.35(+1.66%)
Aug 01, 2005	21.10	21.29	20.89	20.89	89,764	-0.26(-1.23%)
Jul 29, 2005	21.19	21.29	20.93	21.15	161,424	-0.04(-0.19%)
Jul 28, 2005	20.64	21.22	20.61	21.19	245,237	+0.57(+2.76%)
Jul 27, 2005	20.61	20.69	20.49	20.62	74,824	+0.01(+0.04%)
Jul 26, 2005	20.46	20.76	20.44	20.61	108,375	+0.14(+0.69%)
Jul 25, 2005	20.61	20.73	20.34	20.47	122,175	-0.13(-0.65%)
Jul 22, 2005	20.16	20.61	20.11	20.61	163,956	+0.44(+2.19%)
Jul 21, 2005	20.43	20.57	20.16	20.16	163,196	-0.32(-1.58%)
Jul 20, 2005	20.17	20.49	20.16	20.49	306,009	+0.22(+1.09%)
Jul 19, 2005	20.43	20.54	20.26	20.27	203,837	-0.11(-0.54%)
Jul 18, 2005	20.43	20.53	20.30	20.38	117,491	-0.08(-0.39%)
Jul 15, 2005	20.39	20.51	20.36	20.46	239,414	-0.01(-0.04%)
Jul 14, 2005	20.93	20.96	20.38	20.46	182,567	-0.36(-1.71%)
Jul 13, 2005	20.80	20.84	20.66	20.82	107,995	-0.06(-0.30%)
Jul 12, 2005	20.69	20.92	20.61	20.88	121,796	+0.19(+0.92%)
Jul 11, 2005	20.77	20.88	20.57	20.69	155,220	-0.05(-0.23%)
Jul 08, 2005	20.33	20.81	20.20	20.74	149,143	+0.38(+1.86%)
Jul 07, 2005	19.94	20.36	19.75	20.36	439,706	+0.23(+1.14%)
Jul 06, 2005	20.22	20.37	19.94	20.13	307,528	-0.13(-0.62%)
Jul 05, 2005	20.16	20.26	19.95	20.26	441,605	+0.02(+0.08%)
Jul 01, 2005	20.14	20.40	20.10	20.24	384,125	+0.09(+0.47%)
Jun 30, 2005	20.21	20.32	20.09	20.15	337,661	-0.02(-0.12%)
Jun 29, 2005	20.30	20.31	20.08	20.17	186,872	-0.09(-0.43%)
Jun 28, 2005	20.20	20.33	20.11	20.26	293,601	+0.13(+0.67%)
Jun 27, 2005	20.23	20.25	20.07	20.13	685,324	-0.07(-0.35%)
Jun 24, 2005	20.11	20.32	19.89	20.20	313,985	+0.06(+0.27%)
Jun 23, 2005	20.34	20.39	20.09	20.14	175,730	-0.22(-1.09%)
Jun 22, 2005	20.27	20.41	20.27	20.36	151,168	+0.21(+1.06%)
Jun 21, 2005	20.37	20.50	20.14	20.15	141,799	-0.20(-0.97%)
Jun 20, 2005	20.26	20.42	20.26	20.35	119,517	+0.06(+0.31%)
Jun 17, 2005	20.77	20.81	20.28	20.28	308,921	-0.28(-1.38%)
Jun 16, 2005	20.13	20.57	20.09	20.57	181,427	+0.43(+2.12%)
Jun 15, 2005	20.09	20.14	19.93	20.14	172,945	+0.01(+0.04%)
Jun 14, 2005	20.08	20.18	19.96	20.13	155,979	+0.01(+0.04%)
Jun 13, 2005	19.88	20.13	19.75	20.13	94,828	+0.18(+0.91%)
Jun 10, 2005	19.94	20.01	19.79	19.94	185,352	+0.06(+0.32%)
Jun 09, 2005	19.73	19.88	19.63	19.88	108,882	+0.16(+0.80%)
Jun 08, 2005	19.87	20.07	19.70	19.72	104,830	-0.10(-0.52%)
Jun 07, 2005	19.90	20.10	19.75	19.83	171,172	-0.02(-0.08%)
Jun 06, 2005	19.83	19.89	19.75	19.84	129,645	+0.05(+0.24%)
Jun 03, 2005	20.13	20.38	19.79	19.79	198,646	-0.36(-1.76%)
Jun 02, 2005	20.12	20.24	19.96	20.15	138,381	+0.02(+0.08%)

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.