Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.39	21.62	21.39	21.55	30,496	+0.15(+0.72%)
Aug 30, 2005	21.04	21.42	21.04	21.39	65,860	+0.35(+1.69%)
Aug 29, 2005	20.90	21.04	20.81	21.04	14,275	+0.09(+0.44%)
Aug 26, 2005	20.93	20.99	20.88	20.94	84,353	-0.02(-0.07%)
Aug 25, 2005	20.94	20.96	20.88	20.96	6,813	+0.03(+0.13%)
Aug 24, 2005	20.82	20.96	20.82	20.93	12,653	+0.16(+0.76%)
Aug 23, 2005	20.96	20.96	20.77	20.77	21,737	-0.18(-0.88%)
Aug 22, 2005	20.73	20.96	20.70	20.96	45,096	+0.31(+1.49%)
Aug 19, 2005	20.59	20.81	20.59	20.65	22,061	-0.02(-0.07%)
Aug 18, 2005	20.74	20.82	20.65	20.67	16,221	-0.15(-0.74%)
Aug 17, 2005	20.99	21.02	20.82	20.82	15,897	-0.11(-0.52%)
Aug 16, 2005	21.08	21.11	20.88	20.93	9,733	-0.16(-0.76%)
Aug 15, 2005	21.11	21.11	21.01	21.09	10,381	-0.02(-0.12%)
Aug 12, 2005	20.97	21.11	20.97	21.11	26,928	+0.15(+0.74%)
Aug 11, 2005	20.85	20.96	20.85	20.96	26,279	+0.03(+0.13%)
Aug 10, 2005	20.96	21.11	20.93	20.93	17,195	+0.10(+0.46%)
Aug 09, 2005	20.84	20.96	20.84	20.84	4,542	+0.00(+0.00%)
Aug 08, 2005	20.76	20.96	20.76	20.84	28,225	+0.18(+0.88%)
Aug 05, 2005	20.65	20.84	20.65	20.65	5,839	+0.00(+0.02%)
Aug 04, 2005	20.70	20.81	20.65	20.65	15,897	-0.12(-0.59%)
Aug 03, 2005	20.65	20.80	20.57	20.77	23,359	+0.28(+1.35%)
Aug 02, 2005	20.42	20.50	20.34	20.50	4,217	+0.00(+0.00%)
Aug 01, 2005	20.50	20.65	20.50	20.50	13,950	-0.15(-0.75%)
Jul 29, 2005	20.51	20.65	20.50	20.65	4,542	+0.14(+0.68%)
Jul 28, 2005	20.33	20.51	20.32	20.51	7,786	+0.09(+0.45%)
Jul 27, 2005	20.34	20.42	20.34	20.42	648	-0.05(-0.24%)
Jul 26, 2005	20.45	20.65	20.45	20.47	8,759	+0.13(+0.62%)
Jul 25, 2005	20.36	20.40	20.31	20.34	5,190	+0.00(+0.00%)
Jul 22, 2005	20.11	20.34	20.08	20.34	13,301	+0.15(+0.76%)
Jul 21, 2005	20.03	20.27	19.91	20.19	17,519	+0.15(+0.77%)
Jul 20, 2005	19.80	20.03	19.80	20.03	12,653	+0.15(+0.78%)
Jul 19, 2005	20.11	20.19	19.85	19.88	6,813	-0.15(-0.77%)
Jul 18, 2005	20.11	20.14	19.87	20.03	13,626	-0.15(-0.76%)
Jul 15, 2005	20.14	20.27	20.14	20.19	20,115	-0.03(-0.14%)
Jul 14, 2005	20.11	20.25	20.03	20.22	12,977	+0.03(+0.14%)
Jul 13, 2005	19.90	20.19	19.88	20.19	18,817	+0.23(+1.16%)
Jul 12, 2005	19.79	20.08	19.73	19.96	19,790	+0.17(+0.86%)
Jul 11, 2005	19.96	20.02	19.79	19.79	23,034	-0.25(-1.23%)
Jul 08, 2005	20.03	20.19	20.03	20.03	7,462	-0.08(-0.38%)
Jul 07, 2005	20.08	20.24	20.07	20.11	4,866	-0.03(-0.15%)
Jul 06, 2005	20.20	20.23	20.08	20.14	4,217	-0.05(-0.24%)
Jul 05, 2005	20.11	20.20	20.11	20.19	7,137	+0.11(+0.55%)
Jul 01, 2005	20.03	20.08	20.03	20.08	10,381	+0.15(+0.77%)
Jun 30, 2005	20.03	20.03	19.88	19.93	13,301	+0.03(+0.17%)
Jun 29, 2005	19.80	19.89	19.76	19.89	9,733	+0.20(+1.02%)
Jun 28, 2005	19.80	19.84	19.69	19.69	10,057	-0.42(-2.08%)
Jun 27, 2005	20.08	20.11	19.97	20.11	15,248	+0.03(+0.15%)
Jun 24, 2005	20.03	20.08	19.94	20.08	12,977	+0.10(+0.48%)
Jun 23, 2005	19.96	19.99	19.80	19.99	12,004	+0.02(+0.12%)
Jun 22, 2005	19.96	20.03	19.88	19.96	8,110	+0.08(+0.40%)
Jun 21, 2005	20.03	20.03	19.88	19.88	5,839	-0.17(-0.83%)
Jun 20, 2005	19.82	20.10	19.82	20.05	51,585	+0.17(+0.84%)
Jun 17, 2005	19.77	20.03	19.77	19.88	23,359	+0.11(+0.55%)
Jun 16, 2005	19.88	19.96	19.77	19.77	8,435	-0.11(-0.54%)
Jun 15, 2005	19.74	19.88	19.74	19.88	22,061	+0.06(+0.31%)
Jun 14, 2005	19.96	19.96	19.81	19.82	12,328	-0.06(-0.31%)
Jun 13, 2005	19.80	20.03	19.73	19.88	10,057	+0.15(+0.78%)
Jun 10, 2005	19.43	19.73	19.42	19.73	8,110	+0.23(+1.19%)
Jun 09, 2005	19.53	19.56	19.43	19.50	14,275	-0.17(-0.85%)
Jun 08, 2005	19.45	19.66	19.37	19.66	37,959	+0.18(+0.95%)
Jun 07, 2005	19.60	19.80	19.42	19.48	47,367	-0.56(-2.78%)
Jun 06, 2005	19.99	20.03	19.91	20.03	36,661	-0.20(-0.99%)
Jun 03, 2005	20.34	20.61	20.24	20.24	4,866	-0.10(-0.50%)
Jun 02, 2005	20.33	20.34	20.33	20.34	2,919	+0.06(+0.32%)

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.