Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.30	21.30	21.18	21.23	33,046	+0.05(+0.23%)
Aug 30, 2005	21.47	21.56	21.18	21.18	61,466	-0.34(-1.58%)
Aug 29, 2005	21.62	21.62	21.47	21.52	26,850	-0.22(-1.00%)
Aug 26, 2005	21.42	21.79	21.42	21.74	86,499	+0.25(+1.18%)
Aug 25, 2005	21.16	21.70	21.16	21.48	52,544	+0.35(+1.66%)
Aug 24, 2005	21.22	21.55	21.06	21.13	22,306	-0.02(-0.11%)
Aug 23, 2005	20.95	21.18	20.95	21.16	7,600	+0.21(+0.98%)
Aug 22, 2005	21.12	21.13	20.95	20.95	17,349	-0.18(-0.86%)
Aug 19, 2005	21.06	21.24	21.05	21.13	95,257	+0.10(+0.46%)
Aug 18, 2005	20.84	21.18	20.84	21.04	75,429	+0.18(+0.87%)
Aug 17, 2005	20.94	21.16	20.82	20.86	50,396	+0.28(+1.35%)
Aug 16, 2005	20.31	20.75	20.31	20.58	86,417	+0.07(+0.35%)
Aug 15, 2005	20.65	21.06	20.40	20.50	46,595	-0.19(-0.94%)
Aug 12, 2005	21.00	21.35	20.64	20.70	62,458	-0.33(-1.55%)
Aug 11, 2005	20.77	21.23	20.77	21.02	33,211	+0.21(+0.99%)
Aug 10, 2005	21.15	21.24	20.76	20.82	38,251	-0.25(-1.21%)
Aug 09, 2005	21.18	21.48	20.95	21.07	35,029	-0.11(-0.51%)
Aug 08, 2005	21.09	21.22	20.76	21.18	74,107	+0.00(+0.00%)
Aug 05, 2005	21.64	21.64	21.18	21.18	23,711	-0.54(-2.51%)
Aug 04, 2005	21.71	21.88	21.53	21.73	21,645	-0.04(-0.17%)
Aug 03, 2005	21.81	21.90	21.59	21.76	38,499	-0.05(-0.22%)
Aug 02, 2005	21.30	21.85	21.29	21.81	27,015	+0.51(+2.39%)
Aug 01, 2005	21.38	21.79	21.19	21.30	16,936	-0.18(-0.85%)
Jul 29, 2005	21.56	21.71	21.41	21.48	14,953	-0.18(-0.84%)
Jul 28, 2005	21.67	21.74	21.59	21.67	13,796	+0.06(+0.28%)
Jul 27, 2005	21.23	21.71	21.23	21.61	10,740	+0.31(+1.48%)
Jul 26, 2005	21.42	21.47	21.00	21.29	18,506	-0.13(-0.62%)
Jul 25, 2005	21.48	21.73	21.41	21.42	12,227	-0.06(-0.28%)
Jul 22, 2005	21.73	21.73	21.48	21.48	15,036	-0.23(-1.06%)
Jul 21, 2005	21.85	21.85	21.67	21.71	9,748	-0.13(-0.61%)
Jul 20, 2005	21.71	21.87	21.46	21.85	30,072	+0.13(+0.61%)
Jul 19, 2005	21.67	21.73	21.42	21.71	18,010	-0.05(-0.22%)
Jul 18, 2005	21.73	21.87	21.55	21.76	17,101	+0.10(+0.45%)
Jul 15, 2005	21.45	21.73	21.36	21.67	19,084	+0.36(+1.70%)
Jul 14, 2005	21.19	21.55	21.19	21.30	21,645	-0.05(-0.23%)
Jul 13, 2005	21.22	21.55	21.22	21.35	14,375	+0.15(+0.68%)
Jul 12, 2005	21.65	21.65	21.21	21.21	29,163	-0.45(-2.07%)
Jul 11, 2005	21.55	21.86	21.48	21.65	29,576	+0.05(+0.22%)
Jul 08, 2005	21.73	21.75	21.53	21.61	21,149	-0.10(-0.45%)
Jul 07, 2005	21.59	21.87	21.39	21.70	19,497	-0.40(-1.81%)
Jul 06, 2005	21.42	22.15	21.41	22.10	46,100	+0.69(+3.22%)
Jul 05, 2005	21.55	21.75	21.17	21.41	32,468	-0.13(-0.62%)
Jul 01, 2005	21.30	21.62	21.05	21.55	26,519	+0.36(+1.71%)
Jun 30, 2005	21.42	21.48	21.18	21.18	15,449	-0.23(-1.07%)
Jun 29, 2005	21.12	21.48	20.67	21.41	48,082	+0.31(+1.49%)
Jun 28, 2005	20.61	21.25	20.58	21.10	54,444	+0.48(+2.35%)
Jun 27, 2005	20.70	20.89	20.58	20.61	37,755	-0.08(-0.41%)
Jun 24, 2005	20.58	21.05	20.56	20.70	233,144	+0.12(+0.59%)
Jun 23, 2005	20.96	21.15	20.58	20.58	46,926	-0.42(-2.02%)
Jun 22, 2005	21.48	21.48	20.89	21.00	32,468	-0.29(-1.36%)
Jun 21, 2005	21.19	21.41	21.18	21.29	25,693	+0.28(+1.32%)
Jun 20, 2005	21.18	21.28	21.01	21.01	15,614	-0.35(-1.64%)
Jun 17, 2005	21.52	21.65	21.35	21.36	38,912	+0.13(+0.63%)
Jun 16, 2005	21.53	21.53	21.15	21.23	21,315	-0.21(-0.96%)
Jun 15, 2005	21.32	21.48	21.18	21.44	33,955	+0.22(+1.03%)
Jun 14, 2005	21.36	21.46	21.05	21.22	37,921	-0.12(-0.57%)
Jun 13, 2005	21.42	21.55	21.33	21.34	29,989	+0.13(+0.63%)
Jun 10, 2005	21.42	21.45	21.19	21.21	39,821	+0.01(+0.06%)
Jun 09, 2005	21.06	21.36	20.88	21.19	20,571	+0.08(+0.40%)
Jun 08, 2005	21.33	21.84	21.07	21.11	16,771	-0.22(-1.02%)
Jun 07, 2005	21.28	22.19	21.18	21.33	29,907	+0.08(+0.40%)
Jun 06, 2005	21.30	21.44	21.09	21.24	48,000	-0.06(-0.28%)
Jun 03, 2005	21.70	21.98	21.29	21.30	42,878	-0.50(-2.28%)
Jun 02, 2005	22.85	22.88	21.79	21.80	26,106	-0.91(-4.00%)

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.