Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.13	23.53	22.97	23.51	71,199	+0.28(+1.19%)
Aug 30, 2005	23.80	23.81	23.10	23.24	78,223	-0.69(-2.88%)
Aug 29, 2005	24.36	24.36	23.89	23.93	53,847	-0.44(-1.79%)
Aug 26, 2005	24.84	24.84	24.29	24.36	74,642	-0.59(-2.36%)
Aug 25, 2005	25.13	25.49	24.94	24.95	88,689	-0.11(-0.43%)
Aug 24, 2005	24.25	25.13	24.25	25.06	135,650	+0.88(+3.63%)
Aug 23, 2005	22.70	24.46	22.70	24.18	156,583	+1.56(+6.90%)
Aug 22, 2005	22.42	22.74	22.42	22.62	45,033	+0.15(+0.65%)
Aug 19, 2005	22.36	22.63	22.36	22.47	23,962	-0.03(-0.13%)
Aug 18, 2005	22.98	22.98	22.33	22.50	52,470	-0.49(-2.12%)
Aug 17, 2005	22.82	23.05	22.73	22.99	12,807	+0.26(+1.15%)
Aug 16, 2005	23.37	23.40	22.68	22.73	26,441	-0.60(-2.58%)
Aug 15, 2005	22.50	23.42	22.44	23.33	35,944	+0.89(+3.98%)
Aug 12, 2005	22.58	22.58	22.34	22.44	53,158	-0.22(-0.96%)
Aug 11, 2005	23.74	23.74	22.47	22.66	132,621	-1.15(-4.85%)
Aug 10, 2005	23.90	24.04	23.78	23.81	22,860	-0.09(-0.36%)
Aug 09, 2005	23.95	24.09	23.75	23.90	12,669	+0.02(+0.09%)
Aug 08, 2005	23.93	23.93	23.87	23.88	4,544	-0.04(-0.18%)
Aug 05, 2005	24.51	24.51	23.89	23.92	25,477	-0.70(-2.86%)
Aug 04, 2005	24.98	25.12	24.51	24.62	32,914	-0.42(-1.68%)
Aug 03, 2005	24.75	25.04	24.67	25.04	28,369	+0.28(+1.14%)
Aug 02, 2005	24.94	24.96	24.69	24.76	28,231	-0.07(-0.29%)
Aug 01, 2005	24.75	24.91	24.75	24.83	7,849	+0.08(+0.32%)
Jul 29, 2005	25.36	25.52	24.75	24.75	22,585	-0.44(-1.76%)
Jul 28, 2005	24.76	25.38	24.76	25.20	23,549	+0.33(+1.31%)
Jul 27, 2005	24.94	25.17	24.83	24.87	15,424	-0.17(-0.67%)
Jul 26, 2005	24.98	25.20	24.98	25.04	6,334	-0.01(-0.06%)
Jul 25, 2005	24.91	25.33	24.78	25.05	16,526	+0.01(+0.03%)
Jul 22, 2005	24.88	25.18	24.88	25.04	37,321	+0.17(+0.67%)
Jul 21, 2005	25.41	25.58	24.82	24.88	70,373	-0.42(-1.66%)
Jul 20, 2005	24.92	25.30	24.92	25.30	61,972	+0.02(+0.09%)
Jul 19, 2005	25.52	25.52	25.05	25.28	59,493	-0.34(-1.33%)
Jul 18, 2005	25.45	25.71	25.45	25.62	24,238	+0.02(+0.09%)
Jul 15, 2005	25.92	25.92	25.49	25.60	21,483	-0.43(-1.65%)
Jul 14, 2005	26.51	26.51	25.89	26.02	14,597	-0.48(-1.81%)
Jul 13, 2005	26.94	26.94	26.43	26.50	30,022	-0.58(-2.14%)
Jul 12, 2005	26.85	27.30	26.65	27.08	93,785	+0.15(+0.57%)
Jul 11, 2005	27.23	27.27	26.93	26.93	29,884	-0.30(-1.09%)
Jul 08, 2005	27.14	27.23	27.00	27.23	36,770	+0.09(+0.32%)
Jul 07, 2005	26.98	27.22	26.87	27.14	13,220	+0.06(+0.21%)
Jul 06, 2005	27.48	27.59	27.08	27.08	10,604	-0.49(-1.79%)
Jul 05, 2005	27.38	27.58	27.27	27.58	19,555	+0.10(+0.37%)
Jul 01, 2005	27.45	27.53	27.01	27.48	35,117	-0.05(-0.18%)
Jun 30, 2005	27.39	27.88	27.39	27.53	16,526	+0.01(+0.05%)
Jun 29, 2005	27.30	27.52	27.08	27.51	10,466	+0.29(+1.07%)
Jun 28, 2005	27.42	27.42	27.05	27.22	43,105	-0.29(-1.06%)
Jun 27, 2005	27.67	28.01	27.48	27.51	15,424	-0.12(-0.42%)
Jun 24, 2005	27.67	27.70	27.34	27.63	48,614	-0.15(-0.52%)
Jun 23, 2005	27.52	28.50	27.52	27.77	190,875	+0.25(+0.92%)
Jun 22, 2005	27.99	28.09	27.38	27.52	184,540	-0.36(-1.30%)
Jun 21, 2005	28.25	28.26	27.81	27.88	22,310	-0.37(-1.31%)
Jun 20, 2005	28.43	28.60	28.25	28.25	58,942	-0.25(-0.87%)
Jun 17, 2005	27.96	28.68	27.96	28.50	184,264	+0.58(+2.08%)
Jun 16, 2005	27.79	27.92	27.56	27.92	67,618	-0.01(-0.05%)
Jun 15, 2005	27.81	28.02	27.81	27.93	94,060	+0.12(+0.44%)
Jun 14, 2005	27.68	28.17	27.65	27.81	100,120	+0.12(+0.45%)
Jun 13, 2005	27.56	27.87	27.48	27.69	74,504	-0.09(-0.34%)
Jun 10, 2005	27.48	28.22	27.48	27.78	76,983	+0.20(+0.74%)
Jun 09, 2005	28.06	28.50	26.97	27.58	46,272	-0.57(-2.04%)
Jun 08, 2005	28.75	29.12	27.00	28.15	223,376	+0.05(+0.18%)
Jun 07, 2005	28.05	28.68	27.70	28.10	70,510	-0.20(-0.72%)
Jun 06, 2005	28.06	28.46	28.06	28.30	56,188	+0.06(+0.21%)
Jun 03, 2005	28.13	30.13	28.13	28.25	128,765	+0.21(+0.75%)
Jun 02, 2005	26.50	28.20	26.50	28.04	74,091	+1.46(+5.49%)

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.