Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.63	20.31	19.63	20.28	176,446	+0.59(+2.98%)
Aug 30, 2005	19.37	19.75	19.28	19.69	132,652	+0.37(+1.91%)
Aug 29, 2005	19.08	19.39	19.00	19.32	244,359	+0.26(+1.34%)
Aug 26, 2005	19.56	19.65	18.92	19.07	277,363	-0.49(-2.51%)
Aug 25, 2005	19.38	19.58	19.38	19.56	159,097	+0.26(+1.32%)
Aug 24, 2005	19.57	19.74	19.24	19.30	268,160	-0.36(-1.83%)
Aug 23, 2005	20.05	20.15	19.62	19.66	197,285	-0.39(-1.93%)
Aug 22, 2005	20.11	20.11	19.76	20.05	213,153	-0.02(-0.09%)
Aug 19, 2005	20.04	20.16	19.72	20.07	187,976	+0.02(+0.09%)
Aug 18, 2005	20.11	20.15	19.80	20.05	240,656	-0.18(-0.89%)
Aug 17, 2005	19.89	20.32	19.78	20.23	339,881	+0.35(+1.76%)
Aug 16, 2005	19.56	19.94	19.25	19.88	493,161	+0.32(+1.64%)
Aug 15, 2005	20.39	20.39	19.14	19.56	524,367	-0.82(-4.04%)
Aug 12, 2005	20.61	20.61	20.32	20.38	162,694	-0.23(-1.10%)
Aug 11, 2005	20.09	20.61	20.03	20.61	191,150	+0.46(+2.30%)
Aug 10, 2005	20.52	20.74	19.99	20.14	197,285	-0.38(-1.84%)
Aug 09, 2005	20.47	20.78	20.40	20.52	147,144	+0.07(+0.32%)
Aug 08, 2005	20.61	20.70	20.34	20.46	114,351	-0.05(-0.23%)
Aug 05, 2005	20.75	20.75	20.47	20.50	172,215	-0.30(-1.45%)
Aug 04, 2005	21.10	21.10	20.72	20.81	217,807	-0.39(-1.83%)
Aug 03, 2005	21.32	21.32	20.99	21.19	232,934	-0.12(-0.58%)
Aug 02, 2005	21.18	21.32	21.00	21.32	148,731	+0.13(+0.62%)
Aug 01, 2005	21.02	21.44	21.00	21.18	229,655	+0.20(+0.95%)
Jul 29, 2005	21.36	21.44	20.91	20.99	191,890	-0.47(-2.20%)
Jul 28, 2005	21.26	21.51	21.23	21.46	157,828	+0.12(+0.58%)
Jul 27, 2005	21.09	21.35	20.98	21.34	113,822	+0.25(+1.17%)
Jul 26, 2005	20.93	21.16	20.71	21.09	94,252	+0.16(+0.77%)
Jul 25, 2005	21.31	21.47	20.92	20.93	221,615	-0.48(-2.25%)
Jul 22, 2005	21.22	21.41	20.84	21.41	84,838	+0.23(+1.07%)
Jul 21, 2005	21.18	21.26	20.91	21.18	123,025	-0.06(-0.27%)
Jul 20, 2005	20.86	21.24	20.84	21.24	110,014	+0.26(+1.22%)
Jul 19, 2005	20.89	21.03	20.80	20.99	189,775	+0.19(+0.91%)
Jul 18, 2005	20.96	21.03	20.70	20.80	181,206	-0.17(-0.81%)
Jul 15, 2005	20.48	21.01	20.41	20.97	250,177	+0.50(+2.45%)
Jul 14, 2005	20.37	20.58	20.27	20.47	239,916	+0.28(+1.41%)
Jul 13, 2005	20.18	20.27	19.97	20.18	217,701	-0.09(-0.47%)
Jul 12, 2005	20.24	20.36	20.19	20.28	202,151	-0.05(-0.23%)
Jul 11, 2005	20.18	20.58	20.08	20.32	216,115	+0.13(+0.66%)
Jul 08, 2005	19.48	20.25	19.48	20.19	213,470	+0.66(+3.39%)
Jul 07, 2005	19.52	19.53	19.32	19.53	227,116	-0.11(-0.58%)
Jul 06, 2005	20.02	20.04	19.59	19.64	203,844	-0.38(-1.89%)
Jul 05, 2005	19.87	20.02	19.76	20.02	201,305	+0.16(+0.81%)
Jul 01, 2005	20.04	20.04	19.78	19.86	204,267	-0.18(-0.90%)
Jun 30, 2005	19.81	20.27	19.76	20.04	247,638	+0.29(+1.48%)
Jun 29, 2005	19.59	19.80	19.48	19.75	187,870	+0.20(+1.02%)
Jun 28, 2005	19.10	19.62	19.03	19.55	150,846	+0.54(+2.83%)
Jun 27, 2005	18.92	19.20	18.83	19.01	231,559	+0.09(+0.50%)
Jun 24, 2005	19.24	19.24	18.91	18.92	346,122	-0.44(-2.29%)
Jun 23, 2005	19.40	19.50	19.25	19.36	391,715	-0.04(-0.20%)
Jun 22, 2005	19.49	19.52	19.35	19.40	292,067	-0.05(-0.24%)
Jun 21, 2005	19.28	19.55	19.18	19.45	379,550	+0.10(+0.54%)
Jun 20, 2005	19.65	19.71	19.33	19.34	292,279	-0.42(-2.11%)
Jun 17, 2005	19.69	19.89	19.34	19.76	426,517	+0.06(+0.29%)
Jun 16, 2005	19.76	19.96	19.56	19.70	217,701	-0.07(-0.33%)
Jun 15, 2005	19.57	19.79	19.25	19.77	328,668	+0.20(+1.01%)
Jun 14, 2005	19.33	19.58	19.30	19.57	126,305	+0.17(+0.88%)
Jun 13, 2005	19.30	19.41	19.10	19.40	175,811	+0.09(+0.49%)
Jun 10, 2005	19.26	19.36	19.05	19.30	173,484	-0.09(-0.49%)
Jun 09, 2005	19.57	19.58	19.14	19.40	268,266	-0.09(-0.48%)
Jun 08, 2005	19.85	19.90	19.45	19.49	339,458	-0.23(-1.15%)
Jun 07, 2005	19.68	20.08	19.62	19.72	176,234	+0.04(+0.19%)
Jun 06, 2005	19.74	19.79	19.51	19.68	245,522	-0.05(-0.24%)
Jun 03, 2005	19.69	19.79	19.64	19.73	259,697	+0.00(+0.00%)
Jun 02, 2005	19.51	19.85	19.35	19.73	313,858	+0.29(+1.51%)

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.