Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.48	22.18	21.33	22.15	418,582	+0.68(+3.17%)
Aug 30, 2005	21.62	21.62	21.25	21.47	257,219	-0.19(-0.90%)
Aug 29, 2005	21.62	21.73	21.42	21.66	402,406	+0.04(+0.17%)
Aug 26, 2005	21.41	21.69	21.17	21.62	291,577	+0.08(+0.38%)
Aug 25, 2005	21.57	21.80	21.45	21.54	216,042	+0.15(+0.70%)
Aug 24, 2005	21.24	21.90	21.24	21.39	315,641	-0.04(-0.21%)
Aug 23, 2005	21.71	21.74	21.37	21.44	150,401	-0.27(-1.24%)
Aug 22, 2005	21.81	21.95	21.51	21.71	219,786	-0.06(-0.27%)
Aug 19, 2005	21.73	21.96	21.72	21.77	163,903	+0.04(+0.21%)
Aug 18, 2005	21.73	21.83	21.65	21.72	214,572	-0.16(-0.75%)
Aug 17, 2005	21.73	22.10	21.62	21.89	265,240	+0.18(+0.83%)
Aug 16, 2005	21.95	21.95	21.69	21.71	235,561	-0.31(-1.43%)
Aug 15, 2005	21.98	22.34	21.60	22.02	572,861	+0.04(+0.17%)
Aug 12, 2005	22.37	22.37	21.86	21.98	388,101	-0.47(-2.10%)
Aug 11, 2005	22.18	22.59	22.13	22.45	192,914	+0.19(+0.87%)
Aug 10, 2005	22.45	22.72	22.11	22.26	236,764	-0.19(-0.83%)
Aug 09, 2005	22.44	22.70	22.25	22.45	245,454	+0.10(+0.44%)
Aug 08, 2005	22.54	22.81	22.24	22.35	218,716	-0.02(-0.07%)
Aug 05, 2005	22.61	22.66	22.07	22.37	410,294	-0.34(-1.52%)
Aug 04, 2005	22.93	23.02	22.61	22.71	409,759	-0.21(-0.91%)
Aug 03, 2005	23.57	23.57	22.90	22.92	411,764	-0.59(-2.51%)
Aug 02, 2005	23.17	23.58	23.09	23.51	374,197	+0.38(+1.65%)
Aug 01, 2005	23.26	23.42	23.06	23.13	462,032	-0.17(-0.74%)
Jul 29, 2005	23.43	23.43	23.13	23.30	432,219	-0.13(-0.57%)
Jul 28, 2005	23.77	23.88	23.18	23.43	476,871	-0.18(-0.76%)
Jul 27, 2005	23.62	23.90	23.34	23.61	896,925	+0.05(+0.22%)
Jul 26, 2005	22.10	24.31	22.10	23.56	1,431,149	+2.25(+10.57%)
Jul 25, 2005	21.27	21.69	21.21	21.31	371,123	-0.07(-0.31%)
Jul 22, 2005	21.02	21.38	20.95	21.38	302,272	+0.26(+1.24%)
Jul 21, 2005	21.30	21.47	20.99	21.12	378,074	-0.19(-0.88%)
Jul 20, 2005	21.09	21.43	20.94	21.30	312,032	+0.21(+0.99%)
Jul 19, 2005	20.78	21.14	20.67	21.09	339,171	+0.48(+2.32%)
Jul 18, 2005	20.61	20.73	20.50	20.61	354,144	-0.07(-0.33%)
Jul 15, 2005	20.38	20.76	20.38	20.68	276,069	+0.16(+0.77%)
Jul 14, 2005	20.64	20.86	20.44	20.53	261,363	+0.04(+0.18%)
Jul 13, 2005	20.60	20.67	20.38	20.49	359,893	-0.10(-0.47%)
Jul 12, 2005	20.67	20.82	20.42	20.59	241,042	-0.14(-0.69%)
Jul 11, 2005	20.41	20.91	20.41	20.73	251,069	+0.31(+1.54%)
Jul 08, 2005	20.01	20.47	19.93	20.41	341,577	+0.40(+2.02%)
Jul 07, 2005	19.93	20.08	19.73	20.01	277,673	-0.17(-0.85%)
Jul 06, 2005	20.12	20.26	20.05	20.18	545,320	+0.01(+0.07%)
Jul 05, 2005	19.88	20.17	19.80	20.17	376,203	+0.28(+1.43%)
Jul 01, 2005	19.64	19.97	19.64	19.88	306,417	+0.21(+1.06%)
Jun 30, 2005	20.01	20.01	19.67	19.67	312,700	-0.24(-1.20%)
Jun 29, 2005	19.90	19.92	19.76	19.91	287,967	+0.02(+0.08%)
Jun 28, 2005	19.73	19.99	19.73	19.90	355,615	+0.29(+1.49%)
Jun 27, 2005	19.49	19.78	19.41	19.61	516,443	-0.04(-0.19%)
Jun 24, 2005	20.12	20.13	19.60	19.64	2,720,187	-0.54(-2.67%)
Jun 23, 2005	20.35	20.47	20.14	20.18	399,331	-0.18(-0.88%)
Jun 22, 2005	20.37	20.42	20.20	20.36	191,176	+0.04(+0.22%)
Jun 21, 2005	20.42	20.42	20.18	20.32	190,641	-0.07(-0.33%)
Jun 20, 2005	20.48	20.57	20.27	20.38	256,818	-0.10(-0.47%)
Jun 17, 2005	20.38	20.48	20.14	20.48	973,128	+0.10(+0.48%)
Jun 16, 2005	20.39	20.62	20.38	20.38	308,155	+0.02(+0.11%)
Jun 15, 2005	20.24	20.37	20.05	20.36	404,812	+0.17(+0.85%)
Jun 14, 2005	20.05	20.19	20.02	20.19	425,000	+0.14(+0.71%)
Jun 13, 2005	19.89	20.16	19.83	20.05	332,887	+0.13(+0.64%)
Jun 10, 2005	19.96	20.08	19.82	19.92	521,791	-0.05(-0.26%)
Jun 09, 2005	20.33	20.34	19.83	19.97	537,566	+0.21(+1.06%)
Jun 08, 2005	19.81	19.99	19.73	19.76	315,508	+0.10(+0.53%)
Jun 07, 2005	19.56	19.88	19.56	19.66	264,705	+0.17(+0.88%)
Jun 06, 2005	19.57	19.58	19.27	19.49	287,299	-0.08(-0.42%)
Jun 03, 2005	19.59	19.72	19.49	19.57	260,561	-0.08(-0.42%)
Jun 02, 2005	19.72	19.86	19.56	19.65	221,524	-0.07(-0.34%)

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.