Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.96	20.12	19.79	20.12	465,174	+0.16(+0.81%)
Aug 30, 2005	19.98	20.08	19.77	19.96	617,893	-0.02(-0.12%)
Aug 29, 2005	19.83	20.05	19.67	19.98	453,347	+0.15(+0.74%)
Aug 26, 2005	19.94	20.00	19.81	19.83	405,906	-0.16(-0.81%)
Aug 25, 2005	19.93	20.03	19.79	20.00	492,469	+0.09(+0.46%)
Aug 24, 2005	19.79	20.07	19.71	19.90	737,599	+0.09(+0.47%)
Aug 23, 2005	20.00	20.20	19.81	19.81	753,325	-0.18(-0.92%)
Aug 22, 2005	20.00	20.16	19.94	20.00	511,965	+0.08(+0.39%)
Aug 19, 2005	19.95	20.01	19.89	19.92	438,010	+0.11(+0.54%)
Aug 18, 2005	19.85	19.87	19.64	19.81	444,639	-0.07(-0.35%)
Aug 17, 2005	19.82	19.99	19.67	19.88	746,307	-0.11(-0.54%)
Aug 16, 2005	20.36	20.40	19.98	19.99	507,806	-0.49(-2.40%)
Aug 15, 2005	20.51	20.52	20.35	20.48	418,254	-0.07(-0.34%)
Aug 12, 2005	20.66	20.67	20.49	20.55	700,946	-0.23(-1.11%)
Aug 11, 2005	20.70	20.97	20.46	20.78	891,487	+0.02(+0.07%)
Aug 10, 2005	20.97	21.11	20.69	20.77	633,750	-0.14(-0.66%)
Aug 09, 2005	20.85	20.95	20.79	20.90	573,312	+0.17(+0.82%)
Aug 08, 2005	20.84	20.90	20.73	20.73	448,148	+0.07(+0.33%)
Aug 05, 2005	20.49	20.80	20.45	20.67	743,317	+0.15(+0.71%)
Aug 04, 2005	20.44	20.56	20.36	20.52	515,994	+0.07(+0.34%)
Aug 03, 2005	20.47	20.56	20.27	20.45	1,042,776	-0.08(-0.41%)
Aug 02, 2005	20.54	20.85	20.53	20.54	708,875	-0.01(-0.04%)
Aug 01, 2005	20.78	20.83	20.47	20.54	868,612	-0.23(-1.11%)
Jul 29, 2005	20.47	20.90	20.39	20.77	1,002,614	-0.15(-0.70%)
Jul 28, 2005	20.85	21.08	20.85	20.92	746,177	+0.02(+0.11%)
Jul 27, 2005	21.43	21.44	20.73	20.90	1,802,471	-0.72(-3.35%)
Jul 26, 2005	21.70	21.74	21.40	21.62	448,148	+0.04(+0.18%)
Jul 25, 2005	21.64	21.80	21.54	21.58	314,275	-0.09(-0.43%)
Jul 22, 2005	21.43	21.67	21.40	21.67	362,105	+0.22(+1.00%)
Jul 21, 2005	21.53	21.70	21.39	21.46	454,387	-0.14(-0.64%)
Jul 20, 2005	21.39	21.63	21.02	21.60	572,922	+0.52(+2.45%)
Jul 19, 2005	20.77	21.28	20.77	21.08	438,530	+0.31(+1.48%)
Jul 18, 2005	20.73	20.97	20.62	20.77	252,148	-0.09(-0.44%)
Jul 15, 2005	21.00	21.07	20.76	20.87	386,021	-0.13(-0.62%)
Jul 14, 2005	21.05	21.23	20.92	21.00	276,193	+0.10(+0.48%)
Jul 13, 2005	21.11	21.23	20.76	20.90	553,816	-0.23(-1.09%)
Jul 12, 2005	21.33	21.33	20.99	21.13	963,102	-0.32(-1.51%)
Jul 11, 2005	21.22	21.45	21.20	21.45	396,938	+0.27(+1.27%)
Jul 08, 2005	20.79	21.20	20.72	21.18	417,864	+0.40(+1.93%)
Jul 07, 2005	20.31	20.79	20.24	20.78	601,516	+0.13(+0.63%)
Jul 06, 2005	20.63	20.82	20.56	20.65	458,806	-0.08(-0.41%)
Jul 05, 2005	20.50	20.77	20.46	20.73	491,949	+0.17(+0.82%)
Jul 01, 2005	20.41	20.60	20.41	20.57	345,209	+0.15(+0.72%)
Jun 30, 2005	20.71	20.85	20.40	20.42	444,249	-0.28(-1.37%)
Jun 29, 2005	20.70	20.85	20.60	20.70	313,105	-0.07(-0.33%)
Jun 28, 2005	20.49	20.80	20.47	20.77	631,670	+0.45(+2.23%)
Jun 27, 2005	20.50	20.51	20.20	20.32	809,214	-0.11(-0.53%)
Jun 24, 2005	20.58	20.78	20.43	20.43	627,641	-0.19(-0.93%)
Jun 23, 2005	21.10	21.13	20.54	20.62	546,668	-0.42(-2.01%)
Jun 22, 2005	21.35	21.41	20.98	21.04	438,270	-0.13(-0.62%)
Jun 21, 2005	21.43	21.46	21.09	21.17	394,599	-0.20(-0.94%)
Jun 20, 2005	21.30	21.47	21.21	21.37	357,946	-0.10(-0.47%)
Jun 17, 2005	21.50	21.56	21.18	21.47	571,233	-0.03(-0.14%)
Jun 16, 2005	21.47	21.60	21.40	21.50	336,241	+0.11(+0.50%)
Jun 15, 2005	21.49	21.49	21.21	21.40	354,567	-0.02(-0.07%)
Jun 14, 2005	21.36	21.47	21.20	21.41	306,607	+0.09(+0.43%)
Jun 13, 2005	21.03	21.39	20.94	21.32	458,546	+0.25(+1.17%)
Jun 10, 2005	21.04	21.23	20.93	21.07	359,246	+0.03(+0.15%)
Jun 09, 2005	21.24	21.24	20.77	21.04	478,172	-0.15(-0.69%)
Jun 08, 2005	21.24	21.37	21.14	21.19	579,551	+0.01(+0.04%)
Jun 07, 2005	21.30	21.50	21.18	21.18	603,596	-0.01(-0.04%)
Jun 06, 2005	20.88	21.25	20.85	21.19	552,127	+0.31(+1.47%)
Jun 03, 2005	21.12	21.24	20.85	20.88	377,052	-0.18(-0.84%)
Jun 02, 2005	21.17	21.17	20.97	21.06	291,400	-0.12(-0.55%)

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.