Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.10	21.78	21.10	21.65	73,159	+0.56(+2.68%)
Aug 30, 2005	21.15	21.25	20.92	21.08	34,943	-0.03(-0.16%)
Aug 29, 2005	21.10	21.19	20.71	21.12	52,006	+0.03(+0.12%)
Aug 26, 2005	21.22	21.39	20.66	21.09	65,329	-0.15(-0.69%)
Aug 25, 2005	20.91	21.46	20.83	21.24	55,745	+0.39(+1.85%)
Aug 24, 2005	21.02	21.49	20.72	20.85	48,149	-0.17(-0.81%)
Aug 23, 2005	21.19	21.19	20.81	21.02	40,202	-0.16(-0.77%)
Aug 22, 2005	20.48	21.23	20.48	21.19	46,863	+0.80(+3.90%)
Aug 19, 2005	20.30	20.45	20.30	20.39	18,581	+0.15(+0.72%)
Aug 18, 2005	20.54	20.55	20.19	20.25	38,215	-0.30(-1.46%)
Aug 17, 2005	20.77	20.96	20.49	20.54	50,486	-0.16(-0.79%)
Aug 16, 2005	20.79	21.54	20.62	20.71	77,950	-0.08(-0.37%)
Aug 15, 2005	21.09	21.31	20.62	20.78	58,667	-0.31(-1.46%)
Aug 12, 2005	21.05	21.18	20.85	21.09	43,825	+0.04(+0.20%)
Aug 11, 2005	20.75	21.09	20.75	21.05	38,566	+0.19(+0.90%)
Aug 10, 2005	20.88	21.43	20.79	20.86	84,027	+0.04(+0.21%)
Aug 09, 2005	20.75	20.96	20.73	20.82	52,006	+0.28(+1.38%)
Aug 08, 2005	20.66	20.84	20.54	20.54	82,274	-0.05(-0.25%)
Aug 05, 2005	21.25	21.28	20.51	20.59	78,535	-0.67(-3.14%)
Aug 04, 2005	21.35	21.51	21.20	21.25	238,994	-0.13(-0.60%)
Aug 03, 2005	21.18	21.48	20.96	21.38	132,644	+0.24(+1.13%)
Aug 02, 2005	20.96	21.22	20.92	21.14	139,423	+0.21(+1.02%)
Aug 01, 2005	21.11	21.26	20.93	20.93	56,447	-0.09(-0.45%)
Jul 29, 2005	20.96	21.10	20.92	21.02	59,251	+0.00(+0.00%)
Jul 28, 2005	21.12	21.18	21.01	21.02	65,796	-0.07(-0.32%)
Jul 27, 2005	21.26	21.28	20.99	21.09	39,735	-0.13(-0.61%)
Jul 26, 2005	21.05	21.45	20.92	21.22	82,157	+0.35(+1.68%)
Jul 25, 2005	21.42	21.48	20.87	20.87	58,667	-0.53(-2.48%)
Jul 22, 2005	21.26	21.51	21.05	21.40	93,611	+0.26(+1.21%)
Jul 21, 2005	21.56	21.61	21.14	21.14	78,184	-0.32(-1.48%)
Jul 20, 2005	21.39	21.52	21.28	21.46	135,099	+0.09(+0.44%)
Jul 19, 2005	21.22	21.39	21.01	21.37	68,367	+0.27(+1.26%)
Jul 18, 2005	21.39	21.39	21.05	21.10	78,651	-0.27(-1.28%)
Jul 15, 2005	21.26	21.43	21.10	21.37	54,109	+0.11(+0.52%)
Jul 14, 2005	21.40	21.43	21.16	21.26	53,057	-0.13(-0.60%)
Jul 13, 2005	21.67	21.76	21.34	21.39	66,030	-0.21(-0.99%)
Jul 12, 2005	21.94	21.95	21.61	21.61	58,550	-0.27(-1.25%)
Jul 11, 2005	21.69	22.30	21.69	21.88	67,549	+0.31(+1.43%)
Jul 08, 2005	20.84	21.76	20.78	21.57	64,627	+0.66(+3.15%)
Jul 07, 2005	20.96	21.19	20.68	20.91	41,254	-0.04(-0.20%)
Jul 06, 2005	20.66	21.31	20.58	20.96	134,631	+0.34(+1.66%)
Jul 05, 2005	20.09	20.71	20.08	20.61	101,558	+0.55(+2.73%)
Jul 01, 2005	20.18	20.24	20.07	20.07	92,676	-0.11(-0.55%)
Jun 30, 2005	21.35	21.38	20.18	20.18	125,282	-1.12(-5.26%)
Jun 29, 2005	21.19	21.39	21.19	21.30	110,790	+0.08(+0.36%)
Jun 28, 2005	20.32	21.52	20.32	21.22	116,984	+0.94(+4.64%)
Jun 27, 2005	20.47	20.73	20.24	20.28	235,722	-0.17(-0.84%)
Jun 24, 2005	19.93	20.45	19.90	20.45	130,073	+0.51(+2.58%)
Jun 23, 2005	19.95	20.60	19.80	19.94	253,135	-0.02(-0.09%)
Jun 22, 2005	18.53	20.48	18.50	19.95	417,334	+1.48(+8.01%)
Jun 21, 2005	18.48	18.65	18.27	18.47	82,859	+0.06(+0.33%)
Jun 20, 2005	18.68	18.69	18.34	18.41	86,715	-0.29(-1.56%)
Jun 17, 2005	19.04	19.08	18.62	18.70	178,573	-0.19(-1.00%)
Jun 16, 2005	18.74	19.00	18.72	18.89	79,586	+0.15(+0.78%)
Jun 15, 2005	18.14	18.90	18.05	18.75	186,520	+0.57(+3.15%)
Jun 14, 2005	18.07	18.25	18.04	18.17	43,825	+0.14(+0.76%)
Jun 13, 2005	18.01	18.13	17.97	18.04	34,826	+0.03(+0.14%)
Jun 10, 2005	17.77	18.01	17.72	18.01	24,775	+0.27(+1.49%)
Jun 09, 2005	17.52	17.78	17.33	17.75	50,136	+0.23(+1.32%)
Jun 08, 2005	17.58	17.79	17.46	17.52	41,254	-0.11(-0.63%)
Jun 07, 2005	17.31	17.95	17.27	17.63	84,144	+0.32(+1.83%)
Jun 06, 2005	17.63	17.64	17.11	17.31	32,606	-0.32(-1.80%)
Jun 03, 2005	17.21	17.66	17.11	17.63	49,902	+0.41(+2.39%)
Jun 02, 2005	17.16	17.28	17.10	17.22	34,242	+0.06(+0.35%)

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.