Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.26	21.95	21.26	21.95	1,131,022	+0.64(+2.99%)
Aug 30, 2005	21.71	21.76	21.21	21.31	806,864	-0.41(-1.90%)
Aug 29, 2005	21.73	21.84	21.66	21.72	347,873	-0.11(-0.52%)
Aug 26, 2005	22.18	22.18	21.78	21.83	250,746	-0.29(-1.32%)
Aug 25, 2005	22.01	22.17	21.95	22.13	200,250	+0.20(+0.92%)
Aug 24, 2005	22.14	22.16	21.92	21.92	430,478	-0.30(-1.35%)
Aug 23, 2005	22.39	22.46	22.16	22.22	301,375	-0.23(-1.04%)
Aug 22, 2005	22.37	22.53	22.32	22.46	124,440	+0.23(+1.01%)
Aug 19, 2005	22.30	22.49	22.05	22.23	309,102	-0.07(-0.34%)
Aug 18, 2005	22.31	22.44	22.18	22.31	417,688	-0.02(-0.10%)
Aug 17, 2005	22.25	22.44	22.19	22.33	377,718	-0.01(-0.03%)
Aug 16, 2005	22.99	22.99	22.34	22.34	1,669,820	-0.67(-2.90%)
Aug 15, 2005	22.59	23.00	22.55	23.00	120,443	+0.36(+1.59%)
Aug 12, 2005	22.78	22.78	22.52	22.64	263,003	-0.24(-1.05%)
Aug 11, 2005	22.74	22.89	22.70	22.88	379,450	+0.19(+0.83%)
Aug 10, 2005	22.63	22.97	22.54	22.70	932,903	+0.17(+0.73%)
Aug 09, 2005	22.26	22.58	22.26	22.53	319,095	+0.23(+1.01%)
Aug 08, 2005	22.29	22.44	22.22	22.31	396,104	+0.12(+0.54%)
Aug 05, 2005	22.49	22.49	22.10	22.19	397,170	-0.29(-1.30%)
Aug 04, 2005	22.46	22.59	22.29	22.48	441,537	-0.02(-0.10%)
Aug 03, 2005	22.64	22.64	22.34	22.50	550,122	-0.15(-0.66%)
Aug 02, 2005	22.57	22.82	22.52	22.65	264,602	+0.13(+0.57%)
Aug 01, 2005	22.25	22.60	22.25	22.52	407,695	+0.44(+1.97%)
Jul 29, 2005	22.01	22.27	22.01	22.09	900,128	+0.12(+0.55%)
Jul 28, 2005	21.80	22.10	21.76	21.97	426,481	+0.29(+1.32%)
Jul 27, 2005	21.51	21.76	21.45	21.68	388,909	+0.20(+0.94%)
Jul 26, 2005	21.35	21.67	21.34	21.48	890,135	+0.13(+0.60%)
Jul 25, 2005	21.86	21.90	21.35	21.35	476,577	-0.50(-2.27%)
Jul 22, 2005	21.79	21.92	21.75	21.85	172,804	+0.02(+0.10%)
Jul 21, 2005	22.01	22.04	21.77	21.83	183,862	-0.04(-0.17%)
Jul 20, 2005	21.56	21.94	21.55	21.86	274,728	+0.19(+0.87%)
Jul 19, 2005	21.36	21.68	21.30	21.68	254,210	+0.46(+2.16%)
Jul 18, 2005	21.25	21.32	21.22	21.22	100,858	-0.08(-0.39%)
Jul 15, 2005	21.47	21.47	21.28	21.30	119,111	-0.11(-0.49%)
Jul 14, 2005	21.36	21.53	21.32	21.41	419,953	+0.13(+0.60%)
Jul 13, 2005	21.17	21.35	21.14	21.28	1,407,216	+0.17(+0.82%)
Jul 12, 2005	20.97	21.17	20.96	21.11	672,031	+0.17(+0.82%)
Jul 11, 2005	20.97	21.25	20.90	20.93	1,593,610	-0.12(-0.57%)
Jul 08, 2005	21.02	21.09	20.93	21.05	262,604	+0.14(+0.65%)
Jul 07, 2005	20.66	20.94	20.34	20.92	731,720	+0.02(+0.07%)
Jul 06, 2005	20.60	20.97	20.60	20.90	962,215	+0.28(+1.35%)
Jul 05, 2005	20.37	20.63	20.31	20.63	331,086	+0.21(+1.03%)
Jul 01, 2005	20.32	20.71	20.28	20.42	182,930	+0.09(+0.44%)
Jun 30, 2005	20.45	20.46	20.27	20.33	162,412	-0.12(-0.59%)
Jun 29, 2005	20.36	20.45	20.21	20.45	654,178	+0.18(+0.89%)
Jun 28, 2005	20.53	20.53	20.02	20.27	710,136	+0.14(+0.67%)
Jun 27, 2005	19.93	20.16	19.93	20.13	708,271	+0.19(+0.94%)
Jun 24, 2005	19.66	20.14	19.66	19.94	1,274,249	-0.12(-0.60%)
Jun 23, 2005	20.15	20.23	20.02	20.06	687,753	-0.23(-1.11%)
Jun 22, 2005	20.52	20.52	20.20	20.29	466,718	-0.14(-0.66%)
Jun 21, 2005	20.55	20.60	20.39	20.42	437,673	-0.13(-0.63%)
Jun 20, 2005	20.39	20.63	20.31	20.55	305,638	+0.06(+0.30%)
Jun 17, 2005	20.41	20.49	20.35	20.49	557,583	+0.17(+0.85%)
Jun 16, 2005	20.29	20.40	20.20	20.32	785,413	+0.05(+0.26%)
Jun 15, 2005	20.49	20.49	20.05	20.27	437,406	+0.23(+1.12%)
Jun 14, 2005	20.14	20.14	19.81	20.04	1,127,158	+0.24(+1.21%)
Jun 13, 2005	19.62	19.80	19.56	19.80	1,037,359	+0.24(+1.23%)
Jun 10, 2005	19.63	19.69	19.55	19.56	237,422	+0.02(+0.08%)
Jun 09, 2005	19.85	19.85	19.39	19.54	302,174	+0.16(+0.81%)
Jun 08, 2005	19.44	19.54	19.37	19.39	1,251,066	-0.06(-0.31%)
Jun 07, 2005	19.57	19.69	19.45	19.45	240,620	-0.14(-0.69%)
Jun 06, 2005	19.65	19.74	19.51	19.58	855,494	-0.02(-0.08%)
Jun 03, 2005	19.99	19.99	19.60	19.60	1,230,948	-0.32(-1.62%)
Jun 02, 2005	19.72	19.99	19.70	19.92	710,669	+0.22(+1.10%)

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.