Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.16	21.22	20.89	21.19	2,664,165	+0.02(+0.09%)
Aug 30, 2005	21.03	21.17	20.79	21.17	3,067,131	+0.07(+0.35%)
Aug 29, 2005	20.82	21.18	20.77	21.09	2,774,195	+0.27(+1.31%)
Aug 26, 2005	21.10	21.11	20.79	20.82	2,872,021	-0.32(-1.50%)
Aug 25, 2005	21.15	21.22	20.93	21.14	2,790,518	-0.01(-0.03%)
Aug 24, 2005	21.20	21.54	21.09	21.14	2,717,313	-0.03(-0.15%)
Aug 23, 2005	21.19	21.32	21.09	21.18	1,965,147	-0.06(-0.26%)
Aug 22, 2005	21.36	21.50	21.10	21.23	2,307,776	-0.13(-0.61%)
Aug 19, 2005	21.22	21.44	21.13	21.36	2,323,271	+0.01(+0.03%)
Aug 18, 2005	21.36	21.49	21.19	21.36	1,436,407	-0.11(-0.52%)
Aug 17, 2005	21.47	21.61	21.28	21.47	1,807,981	-0.03(-0.14%)
Aug 16, 2005	21.62	21.67	21.46	21.50	2,217,099	-0.14(-0.66%)
Aug 15, 2005	21.48	21.70	21.42	21.64	1,456,972	+0.06(+0.26%)
Aug 12, 2005	21.45	21.63	21.44	21.59	2,380,636	+0.11(+0.52%)
Aug 11, 2005	21.37	21.54	21.32	21.47	2,253,666	+0.17(+0.82%)
Aug 10, 2005	21.55	21.80	21.19	21.30	3,481,260	-0.18(-0.84%)
Aug 09, 2005	21.60	21.62	21.37	21.48	1,766,009	-0.02(-0.12%)
Aug 08, 2005	21.55	21.64	21.40	21.50	2,066,321	-0.01(-0.03%)
Aug 05, 2005	21.60	21.68	21.43	21.51	1,715,185	-0.10(-0.46%)
Aug 04, 2005	21.74	21.87	21.51	21.61	2,700,161	-0.27(-1.25%)
Aug 03, 2005	21.61	21.90	21.36	21.88	5,201,620	+0.13(+0.60%)
Aug 02, 2005	21.59	21.80	21.50	21.75	2,075,688	+0.11(+0.52%)
Aug 01, 2005	21.59	21.78	21.57	21.64	2,505,267	-0.03(-0.14%)
Jul 29, 2005	21.83	21.96	21.62	21.67	3,287,389	-0.11(-0.48%)
Jul 28, 2005	21.67	21.85	21.49	21.78	2,553,752	+0.14(+0.66%)
Jul 27, 2005	21.59	21.66	21.43	21.63	2,253,244	+0.01(+0.03%)
Jul 26, 2005	21.49	21.68	21.32	21.63	2,593,523	+0.11(+0.52%)
Jul 25, 2005	21.63	21.73	21.32	21.52	2,983,954	-0.14(-0.66%)
Jul 22, 2005	21.73	21.80	21.46	21.66	3,309,646	-0.07(-0.31%)
Jul 21, 2005	21.83	21.86	21.63	21.73	3,010,180	-0.07(-0.34%)
Jul 20, 2005	21.59	21.87	21.59	21.80	2,901,672	+0.16(+0.72%)
Jul 19, 2005	21.48	21.70	21.45	21.65	1,995,049	+0.13(+0.61%)
Jul 18, 2005	21.58	21.66	21.45	21.52	2,790,988	-0.06(-0.29%)
Jul 15, 2005	21.63	21.74	21.55	21.58	3,186,341	+0.01(+0.03%)
Jul 14, 2005	21.24	21.73	21.22	21.57	4,873,244	+0.07(+0.35%)
Jul 13, 2005	21.47	21.54	21.39	21.50	2,494,782	+0.02(+0.09%)
Jul 12, 2005	21.36	21.59	21.34	21.48	4,147,419	+0.09(+0.41%)
Jul 11, 2005	21.29	21.42	20.99	21.39	4,954,557	+0.23(+1.09%)
Jul 08, 2005	20.80	21.26	20.73	21.16	5,893,513	+0.25(+1.22%)
Jul 07, 2005	20.48	21.00	20.42	20.91	4,563,859	+0.26(+1.26%)
Jul 06, 2005	20.46	20.86	20.42	20.65	5,413,560	+0.14(+0.70%)
Jul 05, 2005	20.67	20.68	20.23	20.50	3,214,592	+0.19(+0.92%)
Jul 01, 2005	20.31	20.46	20.18	20.32	3,565,272	+0.13(+0.65%)
Jun 30, 2005	20.34	20.46	20.17	20.19	4,442,924	-0.20(-1.00%)
Jun 29, 2005	20.34	20.54	20.19	20.39	6,581,322	-0.10(-0.48%)
Jun 28, 2005	19.53	20.93	19.50	20.49	21,412,812	+1.86(+9.96%)
Jun 27, 2005	18.42	18.65	18.41	18.64	4,813,883	+0.16(+0.84%)
Jun 24, 2005	18.50	18.58	18.38	18.48	4,419,757	-0.01(-0.07%)
Jun 23, 2005	18.78	18.83	18.38	18.49	3,615,397	-0.24(-1.26%)
Jun 22, 2005	18.95	19.00	18.67	18.73	3,066,356	-0.02(-0.10%)
Jun 21, 2005	19.06	19.11	18.69	18.75	3,769,026	-0.35(-1.82%)
Jun 20, 2005	18.85	19.16	18.83	19.10	2,139,778	+0.08(+0.42%)
Jun 17, 2005	18.95	19.16	18.69	19.01	5,895,884	+0.19(+1.02%)
Jun 16, 2005	18.89	18.98	18.75	18.82	2,355,676	-0.07(-0.36%)
Jun 15, 2005	19.00	19.18	18.77	18.89	3,317,546	+0.04(+0.20%)
Jun 14, 2005	18.77	18.85	18.70	18.85	2,408,633	+0.04(+0.20%)
Jun 13, 2005	18.74	18.94	18.69	18.82	3,174,568	+0.12(+0.63%)
Jun 10, 2005	18.85	18.94	18.63	18.70	1,813,910	-0.22(-1.18%)
Jun 09, 2005	18.59	18.97	18.53	18.92	3,072,463	+0.27(+1.43%)
Jun 08, 2005	18.75	18.90	18.50	18.65	3,945,698	-0.09(-0.50%)
Jun 07, 2005	18.70	18.88	18.64	18.75	4,635,308	+0.09(+0.50%)
Jun 06, 2005	18.50	18.77	18.47	18.65	3,374,690	+0.16(+0.84%)
Jun 03, 2005	18.46	18.54	18.27	18.50	3,965,282	+0.12(+0.64%)
Jun 02, 2005	18.00	18.43	17.90	18.38	4,644,806	+0.63(+3.53%)

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.