Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.89	23.47	22.34	23.13	167,876	+0.18(+0.79%)
Aug 30, 2005	23.18	23.22	22.81	22.94	158,278	-0.29(-1.26%)
Aug 29, 2005	22.64	23.42	22.63	23.24	144,356	+0.46(+2.03%)
Aug 26, 2005	22.95	23.21	22.66	22.78	72,005	-0.24(-1.06%)
Aug 25, 2005	23.21	23.47	22.61	23.02	119,720	-0.16(-0.69%)
Aug 24, 2005	22.63	23.53	22.23	23.18	206,934	+0.53(+2.35%)
Aug 23, 2005	22.34	23.42	21.43	22.65	596,938	-0.99(-4.17%)
Aug 22, 2005	23.66	23.77	23.29	23.64	127,698	-0.15(-0.62%)
Aug 19, 2005	23.70	23.88	23.62	23.78	113,905	+0.15(+0.62%)
Aug 18, 2005	23.72	23.83	23.51	23.64	139,994	-0.35(-1.46%)
Aug 17, 2005	24.64	24.88	23.39	23.99	476,096	-0.92(-3.68%)
Aug 16, 2005	25.34	25.52	24.72	24.90	138,332	-0.54(-2.12%)
Aug 15, 2005	25.50	26.10	25.07	25.44	140,881	-0.18(-0.71%)
Aug 12, 2005	25.31	25.71	25.31	25.62	57,504	+0.10(+0.41%)
Aug 11, 2005	25.62	25.92	25.28	25.52	145,173	-0.17(-0.65%)
Aug 10, 2005	26.78	26.83	25.61	25.69	142,574	-0.92(-3.44%)
Aug 09, 2005	27.22	27.31	26.31	26.60	115,197	-0.27(-1.01%)
Aug 08, 2005	26.27	27.17	25.97	26.87	149,799	+0.85(+3.28%)
Aug 05, 2005	26.53	26.62	25.84	26.02	141,343	-0.57(-2.16%)
Aug 04, 2005	27.58	27.66	26.46	26.59	96,640	-1.25(-4.49%)
Aug 03, 2005	27.96	27.96	27.62	27.85	120,350	-0.09(-0.33%)
Aug 02, 2005	27.80	27.96	27.46	27.94	201,290	+0.21(+0.76%)
Aug 01, 2005	26.63	27.95	26.48	27.73	364,060	+1.16(+4.37%)
Jul 29, 2005	26.76	27.22	25.45	26.57	280,768	-0.19(-0.71%)
Jul 28, 2005	26.97	26.99	26.54	26.76	182,340	-0.06(-0.21%)
Jul 27, 2005	26.66	26.97	26.60	26.81	99,258	+0.18(+0.68%)
Jul 26, 2005	27.27	27.27	26.53	26.63	174,163	-0.74(-2.71%)
Jul 25, 2005	28.49	28.49	26.75	27.37	195,679	-1.12(-3.93%)
Jul 22, 2005	27.31	28.61	27.16	28.49	165,196	+1.38(+5.11%)
Jul 21, 2005	27.61	27.92	26.94	27.10	91,235	-0.36(-1.32%)
Jul 20, 2005	27.30	27.47	26.36	27.47	144,065	+0.19(+0.69%)
Jul 19, 2005	27.27	27.54	26.85	27.28	95,227	+0.19(+0.70%)
Jul 18, 2005	28.27	28.31	26.81	27.09	200,432	-0.71(-2.56%)
Jul 15, 2005	27.66	28.03	27.66	27.80	83,881	+0.04(+0.13%)
Jul 14, 2005	28.14	28.53	27.44	27.77	80,501	-0.18(-0.65%)
Jul 13, 2005	27.98	28.14	27.52	27.95	124,826	-0.03(-0.10%)
Jul 12, 2005	27.28	28.25	26.71	27.98	176,682	+0.67(+2.46%)
Jul 11, 2005	26.91	28.05	26.78	27.31	138,632	+0.26(+0.96%)
Jul 08, 2005	27.93	27.93	26.73	27.05	165,964	-0.65(-2.35%)
Jul 07, 2005	28.52	28.52	27.61	27.70	122,974	-0.76(-2.65%)
Jul 06, 2005	27.78	28.73	27.48	28.45	168,086	+0.71(+2.54%)
Jul 05, 2005	26.92	27.75	26.59	27.75	91,115	+0.86(+3.20%)
Jul 01, 2005	26.19	27.12	25.83	26.89	102,129	+0.83(+3.19%)
Jun 30, 2005	26.64	26.82	26.02	26.06	58,509	-0.51(-1.92%)
Jun 29, 2005	26.39	26.80	26.25	26.57	56,555	+0.20(+0.74%)
Jun 28, 2005	26.20	27.08	25.24	26.37	119,771	+0.17(+0.64%)
Jun 27, 2005	26.32	26.32	25.38	26.20	117,092	-0.06(-0.24%)
Jun 24, 2005	26.87	26.90	25.45	26.27	227,852	-0.40(-1.49%)
Jun 23, 2005	26.83	27.24	26.43	26.66	72,603	-0.01(-0.05%)
Jun 22, 2005	26.89	27.24	26.32	26.68	104,017	+0.08(+0.29%)
Jun 21, 2005	25.94	26.68	25.68	26.60	130,370	+0.71(+2.73%)
Jun 20, 2005	25.85	26.22	25.58	25.90	90,534	-0.21(-0.80%)
Jun 17, 2005	26.08	26.20	25.83	26.10	69,098	+0.16(+0.62%)
Jun 16, 2005	25.99	26.18	25.66	25.94	221,916	+0.00(+0.00%)
Jun 15, 2005	24.84	26.53	24.82	25.94	304,991	-0.20(-0.78%)
Jun 14, 2005	26.21	26.45	25.87	26.15	108,103	+0.44(+1.71%)
Jun 13, 2005	25.95	26.01	25.55	25.71	69,831	+0.03(+0.14%)
Jun 10, 2005	25.77	26.35	25.30	25.67	84,964	-0.10(-0.38%)
Jun 09, 2005	25.52	25.80	25.13	25.77	81,526	+0.28(+1.10%)
Jun 08, 2005	25.52	25.85	24.94	25.49	119,858	+0.13(+0.50%)
Jun 07, 2005	25.29	25.59	24.93	25.36	125,541	+0.20(+0.78%)
Jun 06, 2005	24.87	25.78	24.69	25.17	228,549	+0.55(+2.21%)
Jun 03, 2005	23.94	25.04	23.94	24.62	230,109	+0.79(+3.31%)
Jun 02, 2005	23.88	24.33	23.55	23.83	208,558	-0.01(-0.06%)

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.