Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.52	30.15	27.52	29.74	933,881	+2.65(+9.78%)
Aug 30, 2005	26.41	27.16	26.41	27.09	351,365	+0.69(+2.60%)
Aug 29, 2005	25.75	26.70	25.55	26.41	223,128	+0.61(+2.38%)
Aug 26, 2005	26.47	26.41	25.66	25.79	161,329	-0.67(-2.53%)
Aug 25, 2005	26.33	26.84	26.26	26.46	127,734	+0.19(+0.73%)
Aug 24, 2005	26.56	26.92	26.00	26.27	207,334	-0.30(-1.11%)
Aug 23, 2005	26.57	26.80	26.09	26.56	163,460	+0.13(+0.48%)
Aug 22, 2005	26.14	26.54	26.10	26.44	245,441	+0.52(+2.00%)
Aug 19, 2005	26.03	26.30	25.80	25.92	306,363	-0.11(-0.43%)
Aug 18, 2005	26.55	26.55	26.01	26.03	197,180	-0.52(-1.95%)
Aug 17, 2005	26.70	26.77	26.29	26.55	149,922	-0.23(-0.86%)
Aug 16, 2005	27.13	27.25	26.64	26.78	179,129	-0.51(-1.87%)
Aug 15, 2005	27.22	27.67	27.04	27.29	170,104	+0.07(+0.26%)
Aug 12, 2005	27.55	27.59	26.53	27.22	191,539	-0.41(-1.47%)
Aug 11, 2005	27.12	27.89	27.00	27.63	147,290	+0.53(+1.94%)
Aug 10, 2005	27.71	27.83	26.86	27.10	267,378	-0.30(-1.11%)
Aug 09, 2005	26.79	27.57	26.68	27.40	297,212	+0.60(+2.23%)
Aug 08, 2005	27.28	27.31	26.43	26.80	247,697	+0.05(+0.18%)
Aug 05, 2005	26.92	27.08	26.45	26.76	268,506	-0.26(-0.95%)
Aug 04, 2005	27.31	27.31	26.74	27.01	272,392	-0.55(-2.00%)
Aug 03, 2005	27.83	27.86	27.38	27.56	312,254	-0.34(-1.23%)
Aug 02, 2005	27.91	28.25	27.68	27.91	222,000	+0.06(+0.20%)
Aug 01, 2005	27.50	27.94	27.20	27.85	277,406	+0.55(+2.02%)
Jul 29, 2005	27.12	27.46	26.97	27.30	520,717	+0.38(+1.42%)
Jul 28, 2005	26.64	27.44	26.53	26.92	601,319	+1.33(+5.21%)
Jul 27, 2005	25.50	26.01	24.97	25.58	399,625	+0.48(+1.91%)
Jul 26, 2005	24.65	25.16	24.55	25.11	515,828	+0.45(+1.85%)
Jul 25, 2005	24.96	24.97	24.53	24.65	344,721	-0.71(-2.80%)
Jul 22, 2005	24.36	25.38	24.36	25.36	190,787	+0.97(+3.96%)
Jul 21, 2005	25.10	25.10	24.25	24.40	304,858	-0.70(-2.80%)
Jul 20, 2005	24.41	25.31	24.40	25.10	245,441	+0.61(+2.48%)
Jul 19, 2005	24.12	24.79	23.85	24.49	149,922	+0.60(+2.50%)
Jul 18, 2005	24.09	24.23	23.79	23.89	220,997	-0.18(-0.73%)
Jul 15, 2005	24.12	24.52	23.93	24.07	220,746	-0.06(-0.23%)
Jul 14, 2005	24.69	25.11	23.95	24.12	409,027	-0.17(-0.69%)
Jul 13, 2005	24.05	24.69	23.69	24.29	420,058	-0.03(-0.13%)
Jul 12, 2005	23.93	24.49	23.77	24.32	389,848	+0.39(+1.63%)
Jul 11, 2005	23.13	24.32	23.02	23.93	412,537	+0.80(+3.45%)
Jul 08, 2005	22.34	23.13	22.34	23.13	256,472	+0.28(+1.22%)
Jul 07, 2005	22.58	22.92	22.31	22.86	195,550	+0.14(+0.60%)
Jul 06, 2005	22.69	22.86	22.46	22.72	203,197	+0.03(+0.14%)
Jul 05, 2005	22.70	22.84	22.46	22.69	235,538	-0.02(-0.07%)
Jul 01, 2005	22.42	22.70	22.37	22.70	395,113	+0.29(+1.28%)
Jun 30, 2005	21.86	22.50	21.86	22.42	484,991	+0.61(+2.78%)
Jun 29, 2005	21.58	21.81	21.46	21.81	204,827	+0.15(+0.70%)
Jun 28, 2005	21.03	21.66	20.99	21.66	195,300	+0.71(+3.39%)
Jun 27, 2005	20.73	21.08	20.53	20.95	166,719	+0.22(+1.08%)
Jun 24, 2005	20.74	20.83	20.36	20.73	341,086	-0.10(-0.50%)
Jun 23, 2005	21.18	21.26	20.66	20.83	225,761	-0.46(-2.17%)
Jun 22, 2005	21.82	21.91	21.15	21.29	211,094	-0.36(-1.66%)
Jun 21, 2005	21.54	21.82	21.38	21.65	284,551	+0.23(+1.08%)
Jun 20, 2005	21.81	21.86	21.35	21.42	252,210	-0.38(-1.76%)
Jun 17, 2005	21.70	21.92	21.46	21.80	397,494	+0.30(+1.41%)
Jun 16, 2005	21.52	21.85	21.34	21.50	431,214	+0.01(+0.04%)
Jun 15, 2005	21.09	21.51	20.92	21.49	245,316	+0.35(+1.66%)
Jun 14, 2005	20.71	21.32	20.60	21.14	199,562	+0.36(+1.73%)
Jun 13, 2005	20.61	20.82	20.51	20.78	254,466	+0.18(+0.89%)
Jun 10, 2005	20.22	20.66	20.17	20.60	285,805	+0.55(+2.75%)
Jun 09, 2005	19.12	20.07	19.12	20.05	297,087	+0.97(+5.06%)
Jun 08, 2005	19.03	19.39	18.95	19.08	167,973	+0.09(+0.46%)
Jun 07, 2005	19.09	19.46	18.99	18.99	117,330	-0.05(-0.25%)
Jun 06, 2005	18.86	19.07	18.78	19.04	64,180	+0.18(+0.93%)
Jun 03, 2005	19.15	19.42	18.83	18.87	143,529	-0.23(-1.21%)
Jun 02, 2005	19.03	19.27	18.99	19.10	141,398	+0.08(+0.42%)

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.