Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.42	19.86	19.42	19.86	690,513	+0.27(+1.37%)
Aug 30, 2005	19.66	19.66	19.43	19.59	612,085	-0.06(-0.29%)
Aug 29, 2005	19.57	19.70	19.50	19.65	540,646	-0.03(-0.16%)
Aug 26, 2005	19.87	19.99	19.64	19.68	985,782	-0.20(-0.99%)
Aug 25, 2005	19.70	19.88	19.53	19.87	662,947	+0.19(+0.97%)
Aug 24, 2005	19.47	19.80	19.44	19.68	947,927	+0.22(+1.11%)
Aug 23, 2005	19.45	19.54	19.35	19.47	568,406	+0.06(+0.32%)
Aug 22, 2005	19.32	19.54	19.32	19.40	719,632	+0.12(+0.61%)
Aug 19, 2005	19.38	19.49	19.21	19.29	453,871	-0.13(-0.69%)
Aug 18, 2005	19.51	19.57	19.32	19.42	480,855	-0.14(-0.71%)
Aug 17, 2005	19.86	19.86	19.51	19.56	597,137	-0.30(-1.50%)
Aug 16, 2005	19.86	20.07	19.81	19.86	439,894	-0.07(-0.34%)
Aug 15, 2005	19.65	20.03	19.56	19.93	389,226	+0.18(+0.91%)
Aug 12, 2005	19.47	19.79	19.06	19.74	466,877	+0.24(+1.24%)
Aug 11, 2005	19.19	19.51	19.19	19.50	541,229	+0.27(+1.42%)
Aug 10, 2005	19.31	19.57	19.17	19.23	702,161	-0.03(-0.16%)
Aug 09, 2005	19.15	19.64	19.09	19.26	1,737,834	+0.11(+0.59%)
Aug 08, 2005	19.86	19.86	19.02	19.15	884,641	-0.76(-3.83%)
Aug 05, 2005	20.53	20.53	19.87	19.91	937,056	-0.69(-3.33%)
Aug 04, 2005	20.86	20.86	20.53	20.59	754,575	-0.27(-1.28%)
Aug 03, 2005	20.86	20.98	20.66	20.86	436,399	+0.00(+0.00%)
Aug 02, 2005	20.56	20.87	20.53	20.86	728,756	+0.31(+1.53%)
Aug 01, 2005	20.32	20.58	20.26	20.55	1,006,553	+0.31(+1.55%)
Jul 29, 2005	20.48	20.59	20.19	20.23	1,235,236	-0.05(-0.25%)
Jul 28, 2005	20.29	20.53	20.21	20.29	811,649	+0.25(+1.23%)
Jul 27, 2005	19.91	20.11	19.73	20.04	442,223	+0.20(+1.01%)
Jul 26, 2005	19.96	20.07	19.83	19.84	865,811	-0.15(-0.75%)
Jul 25, 2005	20.05	20.18	19.93	19.99	328,076	-0.06(-0.28%)
Jul 22, 2005	20.03	20.12	19.94	20.04	426,693	+0.06(+0.28%)
Jul 21, 2005	20.17	20.22	19.71	19.99	591,314	-0.18(-0.89%)
Jul 20, 2005	20.17	20.28	20.01	20.17	352,924	+0.00(+0.00%)
Jul 19, 2005	20.12	20.24	20.05	20.17	305,363	+0.09(+0.46%)
Jul 18, 2005	20.19	20.22	19.93	20.07	360,301	-0.10(-0.51%)
Jul 15, 2005	19.94	20.19	19.80	20.18	303,422	+0.24(+1.19%)
Jul 14, 2005	20.51	20.54	19.82	19.94	438,535	-0.43(-2.12%)
Jul 13, 2005	20.61	20.61	20.32	20.37	281,291	-0.23(-1.13%)
Jul 12, 2005	20.68	20.72	20.57	20.61	456,395	-0.04(-0.17%)
Jul 11, 2005	20.59	20.80	20.55	20.64	555,206	+0.13(+0.65%)
Jul 08, 2005	20.42	20.66	20.27	20.51	410,774	+0.19(+0.91%)
Jul 07, 2005	20.25	20.35	20.04	20.32	378,161	+0.08(+0.38%)
Jul 06, 2005	20.28	20.43	20.23	20.24	469,789	-0.04(-0.18%)
Jul 05, 2005	20.31	20.45	20.22	20.28	782,336	-0.02(-0.10%)
Jul 01, 2005	20.30	20.35	20.13	20.30	349,042	+0.10(+0.48%)
Jun 30, 2005	20.13	20.26	20.03	20.20	604,320	+0.08(+0.38%)
Jun 29, 2005	20.14	20.22	20.05	20.13	586,655	+0.04(+0.18%)
Jun 28, 2005	20.01	20.09	19.89	20.09	710,508	+0.14(+0.70%)
Jun 27, 2005	19.91	20.03	19.87	19.95	476,584	+0.04(+0.21%)
Jun 24, 2005	20.20	20.28	19.86	19.91	1,188,646	-0.24(-1.20%)
Jun 23, 2005	20.14	20.24	20.09	20.15	406,310	+0.05(+0.26%)
Jun 22, 2005	20.24	20.35	20.09	20.10	318,564	-0.04(-0.18%)
Jun 21, 2005	20.27	20.31	20.06	20.14	435,429	-0.08(-0.38%)
Jun 20, 2005	20.14	20.31	20.09	20.21	356,613	+0.01(+0.05%)
Jun 17, 2005	20.22	20.31	20.10	20.20	692,454	+0.08(+0.41%)
Jun 16, 2005	20.14	20.14	19.94	20.12	426,305	+0.07(+0.36%)
Jun 15, 2005	20.24	20.24	19.94	20.05	612,085	+0.00(+0.00%)
Jun 14, 2005	19.56	20.05	19.55	20.05	641,981	+0.45(+2.29%)
Jun 13, 2005	19.50	19.61	19.34	19.60	1,185,540	+0.08(+0.40%)
Jun 10, 2005	19.55	19.57	19.45	19.52	329,823	+0.08(+0.40%)
Jun 09, 2005	19.49	19.53	19.36	19.45	534,240	-0.15(-0.76%)
Jun 08, 2005	19.51	19.77	19.51	19.60	360,884	+0.10(+0.50%)
Jun 07, 2005	19.44	19.72	19.31	19.50	663,141	+0.09(+0.45%)
Jun 06, 2005	19.40	19.47	19.29	19.41	671,294	+0.04(+0.19%)
Jun 03, 2005	19.51	19.70	19.37	19.37	898,036	-0.14(-0.71%)
Jun 02, 2005	19.50	19.53	19.35	19.51	904,248	-0.13(-0.68%)

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.