Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.08	25.80	24.31	25.05	61,567	+0.22(+0.89%)
Aug 30, 2005	25.25	25.25	24.80	24.83	39,067	-0.85(-3.31%)
Aug 29, 2005	24.60	26.50	24.60	25.68	69,730	+1.09(+4.43%)
Aug 26, 2005	24.79	24.85	24.01	24.59	66,962	-0.49(-1.95%)
Aug 25, 2005	25.32	25.44	24.83	25.08	14,658	-0.23(-0.91%)
Aug 24, 2005	25.66	26.02	25.31	25.31	43,488	-0.35(-1.34%)
Aug 23, 2005	25.57	26.31	25.52	25.66	63,130	+0.09(+0.33%)
Aug 22, 2005	25.85	25.85	25.40	25.57	14,828	-0.06(-0.23%)
Aug 19, 2005	26.18	26.18	25.32	25.63	22,457	-0.62(-2.36%)
Aug 18, 2005	27.10	27.46	25.65	26.25	23,486	-0.87(-3.21%)
Aug 17, 2005	27.25	27.79	26.72	27.12	26,671	+0.12(+0.44%)
Aug 16, 2005	27.67	27.67	26.50	27.00	36,086	-0.75(-2.70%)
Aug 15, 2005	27.85	27.95	26.72	27.75	16,855	-0.24(-0.86%)
Aug 12, 2005	28.10	28.50	27.78	27.99	45,656	-0.26(-0.92%)
Aug 11, 2005	27.88	28.27	27.58	28.25	55,217	+0.68(+2.47%)
Aug 10, 2005	26.20	28.98	26.20	27.57	121,715	+1.57(+6.04%)
Aug 09, 2005	26.66	26.66	25.79	26.00	50,987	-0.80(-2.99%)
Aug 08, 2005	26.43	27.00	26.22	26.80	35,704	+0.44(+1.65%)
Aug 05, 2005	27.75	27.75	25.60	26.36	117,173	-1.44(-5.16%)
Aug 04, 2005	28.09	28.09	27.56	27.80	59,268	-0.42(-1.49%)
Aug 03, 2005	28.09	28.25	27.81	28.22	68,223	+0.07(+0.25%)
Aug 02, 2005	27.81	28.30	27.69	28.15	51,180	+0.11(+0.39%)
Aug 01, 2005	28.01	28.38	27.64	28.04	39,050	+0.24(+0.86%)
Jul 29, 2005	28.37	28.41	27.30	27.80	61,734	-0.50(-1.77%)
Jul 28, 2005	27.75	28.48	27.16	28.30	130,076	+0.80(+2.91%)
Jul 27, 2005	26.57	27.53	26.57	27.50	72,092	+1.06(+4.01%)
Jul 26, 2005	26.81	27.20	26.28	26.44	29,573	-0.36(-1.34%)
Jul 25, 2005	27.92	27.99	26.23	26.80	83,007	-1.11(-3.98%)
Jul 22, 2005	27.19	27.94	26.52	27.91	68,584	+1.02(+3.79%)
Jul 21, 2005	27.15	27.24	26.29	26.89	32,584	+0.14(+0.52%)
Jul 20, 2005	25.79	27.25	25.56	26.75	87,106	+0.83(+3.20%)
Jul 19, 2005	25.90	26.41	25.61	25.92	55,313	-0.05(-0.19%)
Jul 18, 2005	26.41	26.44	25.72	25.97	32,214	-0.24(-0.92%)
Jul 15, 2005	25.80	26.90	25.60	26.21	45,140	+0.21(+0.81%)
Jul 14, 2005	24.97	26.23	24.84	26.00	64,935	+0.73(+2.89%)
Jul 13, 2005	25.47	25.97	24.90	25.27	198,989	+0.48(+1.94%)
Jul 12, 2005	25.36	25.66	23.96	24.79	149,213	-0.61(-2.40%)
Jul 11, 2005	25.62	25.66	25.05	25.40	59,430	+0.07(+0.28%)
Jul 08, 2005	24.59	26.44	24.59	25.33	149,801	+1.81(+7.70%)
Jul 07, 2005	23.08	23.95	23.03	23.52	90,947	-0.01(-0.04%)
Jul 06, 2005	23.65	23.68	23.41	23.53	27,693	-0.21(-0.88%)
Jul 05, 2005	23.29	23.74	23.29	23.74	25,000	+0.64(+2.77%)
Jul 01, 2005	23.59	23.70	23.00	23.10	23,300	-0.39(-1.66%)
Jun 30, 2005	23.71	23.73	22.31	23.49	131,827	+0.08(+0.34%)
Jun 29, 2005	23.99	24.49	22.87	23.41	81,440	-0.49(-2.05%)
Jun 28, 2005	23.41	23.90	23.41	23.90	46,090	+0.39(+1.66%)
Jun 27, 2005	23.77	23.77	23.35	23.51	30,853	-0.25(-1.05%)
Jun 24, 2005	23.60	24.00	23.06	23.76	217,785	+0.11(+0.47%)
Jun 23, 2005	25.12	25.27	23.16	23.65	124,599	-1.60(-6.34%)
Jun 22, 2005	24.23	25.42	24.15	25.25	74,617	+1.16(+4.82%)
Jun 21, 2005	24.00	24.20	23.79	24.09	38,797	+0.06(+0.25%)
Jun 20, 2005	23.63	24.15	23.29	24.03	39,482	+0.32(+1.35%)
Jun 17, 2005	23.29	23.79	22.55	23.71	57,227	+0.66(+2.86%)
Jun 16, 2005	22.43	23.05	22.43	23.05	30,754	+0.71(+3.18%)
Jun 15, 2005	22.06	22.38	21.99	22.34	50,941	+0.28(+1.27%)
Jun 14, 2005	21.80	22.20	21.64	22.06	35,624	+0.47(+2.18%)
Jun 13, 2005	21.44	21.81	21.34	21.59	60,112	-0.03(-0.14%)
Jun 10, 2005	21.46	22.00	21.35	21.62	49,195	-0.24(-1.10%)
Jun 09, 2005	21.72	21.86	21.20	21.86	45,147	-0.14(-0.62%)
Jun 08, 2005	23.42	23.71	21.63	22.00	295,218	-1.42(-6.08%)
Jun 07, 2005	23.84	23.93	23.36	23.42	15,717	-0.30(-1.26%)
Jun 06, 2005	23.80	23.99	23.27	23.72	39,618	+0.28(+1.19%)
Jun 03, 2005	23.10	23.68	23.05	23.44	64,945	-0.06(-0.26%)
Jun 02, 2005	22.56	23.50	22.56	23.50	17,397	+0.54(+2.35%)

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.