Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.93	21.96	21.54	21.93	5,493,420	-0.29(-1.29%)
Aug 30, 2005	21.85	22.25	21.82	22.22	2,513,300	+0.29(+1.31%)
Aug 29, 2005	21.93	22.03	21.85	21.93	1,362,240	+0.09(+0.40%)
Aug 26, 2005	22.13	22.15	21.83	21.84	1,708,552	-0.24(-1.07%)
Aug 25, 2005	21.93	22.12	21.90	22.08	2,107,904	+0.06(+0.28%)
Aug 24, 2005	22.02	22.14	21.99	22.02	1,377,840	-0.10(-0.46%)
Aug 23, 2005	22.26	22.26	22.08	22.12	1,333,381	-0.33(-1.48%)
Aug 22, 2005	22.46	22.60	22.39	22.45	1,325,386	-0.01(-0.05%)
Aug 19, 2005	22.51	22.66	22.44	22.46	1,893,603	+0.43(+1.96%)
Aug 18, 2005	21.93	22.08	21.91	22.03	900,880	+0.28(+1.30%)
Aug 17, 2005	21.78	21.85	21.73	21.75	1,532,081	-0.24(-1.10%)
Aug 16, 2005	22.14	22.16	21.92	21.99	1,854,019	-0.31(-1.38%)
Aug 15, 2005	22.20	22.34	22.13	22.30	1,385,639	-0.29(-1.29%)
Aug 12, 2005	22.47	22.60	22.42	22.59	1,097,631	-0.23(-0.99%)
Aug 11, 2005	22.63	22.82	22.63	22.82	1,328,701	+0.12(+0.52%)
Aug 10, 2005	22.70	22.79	22.66	22.70	754,633	+0.01(+0.02%)
Aug 09, 2005	22.59	22.72	22.54	22.69	1,374,330	+0.25(+1.12%)
Aug 08, 2005	22.59	22.60	22.41	22.44	1,224,378	+0.13(+0.57%)
Aug 05, 2005	22.50	22.50	22.20	22.31	992,528	-0.27(-1.18%)
Aug 04, 2005	22.53	22.66	22.47	22.58	1,152,229	-0.09(-0.38%)
Aug 03, 2005	22.61	22.75	22.49	22.67	726,164	-0.02(-0.07%)
Aug 02, 2005	22.56	22.74	22.54	22.68	1,398,899	+0.46(+2.05%)
Aug 01, 2005	22.28	22.39	22.17	22.23	1,221,258	+0.02(+0.09%)
Jul 29, 2005	22.24	22.29	22.11	22.21	1,469,878	-0.14(-0.62%)
Jul 28, 2005	22.14	22.39	22.07	22.34	1,943,327	+0.31(+1.40%)
Jul 27, 2005	21.89	22.12	21.82	22.04	1,828,280	+0.14(+0.63%)
Jul 26, 2005	21.95	21.96	21.77	21.90	1,423,664	+0.14(+0.64%)
Jul 25, 2005	21.78	21.89	21.66	21.76	1,317,391	+0.07(+0.31%)
Jul 22, 2005	21.83	21.95	21.64	21.69	1,206,438	-0.36(-1.65%)
Jul 21, 2005	22.18	22.24	21.84	22.06	1,817,360	+0.19(+0.89%)
Jul 20, 2005	21.56	21.92	21.52	21.86	4,045,771	+0.17(+0.80%)
Jul 19, 2005	21.25	21.72	21.23	21.69	3,962,118	-0.18(-0.84%)
Jul 18, 2005	21.72	21.91	21.71	21.87	1,605,010	-0.11(-0.51%)
Jul 15, 2005	21.86	22.02	21.85	21.99	925,644	+0.20(+0.92%)
Jul 14, 2005	21.74	21.83	21.64	21.79	1,422,299	+0.20(+0.93%)
Jul 13, 2005	21.54	21.71	21.53	21.59	1,114,205	+0.07(+0.33%)
Jul 12, 2005	21.44	21.54	21.29	21.51	1,686,713	+0.09(+0.41%)
Jul 11, 2005	21.28	21.51	21.23	21.43	1,994,611	+0.01(+0.05%)
Jul 08, 2005	21.04	21.42	21.02	21.42	1,123,370	+0.28(+1.31%)
Jul 07, 2005	20.70	21.14	20.68	21.14	1,971,797	+0.05(+0.24%)
Jul 06, 2005	21.16	21.27	21.05	21.09	874,360	+0.00(+0.00%)
Jul 05, 2005	20.95	21.11	20.91	21.09	1,034,647	-0.07(-0.32%)
Jul 01, 2005	21.23	21.35	21.04	21.15	1,580,050	+0.13(+0.63%)
Jun 30, 2005	21.10	21.17	21.00	21.02	1,317,391	-0.18(-0.87%)
Jun 29, 2005	21.21	21.33	21.13	21.21	1,673,063	+0.16(+0.76%)
Jun 28, 2005	20.87	21.13	20.85	21.05	1,119,860	+0.08(+0.39%)
Jun 27, 2005	21.03	21.07	20.89	20.96	1,253,237	-0.12(-0.58%)
Jun 24, 2005	21.19	21.20	21.00	21.09	1,462,273	-0.11(-0.53%)
Jun 23, 2005	21.14	21.44	21.11	21.20	2,442,321	-0.37(-1.71%)
Jun 22, 2005	21.65	21.70	21.52	21.57	1,107,185	-0.17(-0.78%)
Jun 21, 2005	21.63	21.79	21.56	21.74	936,759	+0.17(+0.81%)
Jun 20, 2005	21.68	21.68	21.50	21.56	2,685,286	-0.19(-0.87%)
Jun 17, 2005	21.48	21.81	21.40	21.75	5,213,211	+0.64(+3.04%)
Jun 16, 2005	22.08	22.09	20.73	21.11	29,001,524	-1.08(-4.85%)
Jun 15, 2005	22.25	22.31	22.06	22.19	1,763,541	-0.06(-0.28%)
Jun 14, 2005	22.23	22.34	22.14	22.25	1,251,287	-0.19(-0.85%)
Jun 13, 2005	22.31	22.51	22.25	22.44	1,583,365	+0.22(+0.97%)
Jun 10, 2005	22.35	22.35	22.04	22.23	1,097,436	-0.26(-1.16%)
Jun 09, 2005	22.36	22.56	22.23	22.49	2,711,611	-0.23(-1.02%)
Jun 08, 2005	22.87	22.93	22.68	22.72	1,205,073	-0.16(-0.72%)
Jun 07, 2005	22.82	23.04	22.79	22.88	1,155,349	+0.11(+0.47%)
Jun 06, 2005	22.79	22.83	22.58	22.77	1,468,318	+0.16(+0.70%)
Jun 03, 2005	22.89	22.93	22.43	22.62	2,014,891	-0.39(-1.69%)
Jun 02, 2005	22.71	23.03	22.65	23.01	2,453,826	-0.14(-0.60%)

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.