Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.33	23.38	21.57	21.88	974,841	-1.63(-6.93%)
Aug 30, 2005	23.21	23.58	23.21	23.51	37,480	+0.13(+0.54%)
Aug 29, 2005	23.22	23.51	21.95	23.39	107,917	+0.11(+0.46%)
Aug 26, 2005	23.88	23.91	23.17	23.28	70,478	-0.67(-2.78%)
Aug 25, 2005	24.07	24.15	23.88	23.94	51,242	-0.07(-0.28%)
Aug 24, 2005	23.97	24.36	23.87	24.01	50,229	+0.03(+0.14%)
Aug 23, 2005	23.98	24.16	23.75	23.98	103,789	+0.03(+0.14%)
Aug 22, 2005	23.56	23.96	23.28	23.94	54,012	+0.53(+2.27%)
Aug 19, 2005	23.26	23.53	23.26	23.41	45,618	+0.03(+0.11%)
Aug 18, 2005	23.44	23.44	22.75	23.39	50,877	+0.01(+0.03%)
Aug 17, 2005	23.22	23.57	23.09	23.38	41,369	+0.10(+0.43%)
Aug 16, 2005	23.86	23.87	23.25	23.28	62,343	-0.70(-2.91%)
Aug 15, 2005	23.40	24.16	23.26	23.98	64,210	+0.55(+2.33%)
Aug 12, 2005	23.65	23.86	23.11	23.43	59,739	-0.33(-1.40%)
Aug 11, 2005	23.69	24.12	23.61	23.76	42,412	+0.02(+0.08%)
Aug 10, 2005	23.73	24.20	23.45	23.75	145,298	+0.14(+0.59%)
Aug 09, 2005	23.63	23.86	23.37	23.61	59,391	-0.10(-0.42%)
Aug 08, 2005	23.60	23.92	23.47	23.71	47,921	+0.11(+0.45%)
Aug 05, 2005	24.39	24.39	23.45	23.60	84,487	-0.26(-1.09%)
Aug 04, 2005	24.20	24.49	23.86	23.86	61,192	-0.79(-3.21%)
Aug 03, 2005	24.64	24.83	24.53	24.65	36,758	-0.03(-0.13%)
Aug 02, 2005	24.65	24.78	24.48	24.68	83,429	-0.12(-0.48%)
Aug 01, 2005	24.90	25.09	24.70	24.80	78,998	-0.19(-0.75%)
Jul 29, 2005	25.11	25.14	24.80	24.99	77,922	-0.11(-0.42%)
Jul 28, 2005	24.73	25.10	24.73	25.10	148,302	+0.25(+1.02%)
Jul 27, 2005	24.74	25.04	24.64	24.84	131,905	-0.04(-0.16%)
Jul 26, 2005	24.61	25.01	24.59	24.88	119,754	+0.16(+0.65%)
Jul 25, 2005	24.65	25.11	24.44	24.72	105,597	+0.07(+0.27%)
Jul 22, 2005	24.52	24.66	24.20	24.66	228,950	+0.21(+0.87%)
Jul 21, 2005	25.02	25.11	24.37	24.44	147,445	-0.57(-2.26%)
Jul 20, 2005	24.61	25.17	24.61	25.01	110,192	+0.29(+1.16%)
Jul 19, 2005	24.38	24.87	24.17	24.72	106,100	+0.61(+2.54%)
Jul 18, 2005	24.05	24.38	23.91	24.11	98,542	+0.03(+0.14%)
Jul 15, 2005	22.55	24.14	22.55	24.08	133,155	+1.13(+4.93%)
Jul 14, 2005	23.55	23.69	22.95	22.95	87,747	-0.40(-1.71%)
Jul 13, 2005	23.66	23.70	23.27	23.35	149,588	-0.12(-0.51%)
Jul 12, 2005	23.93	24.08	23.30	23.47	94,604	-0.76(-3.16%)
Jul 11, 2005	23.21	24.26	23.21	24.23	105,746	+0.90(+3.85%)
Jul 08, 2005	22.60	23.35	22.31	23.33	70,120	+0.75(+3.33%)
Jul 07, 2005	22.19	22.63	21.94	22.58	51,746	+0.17(+0.74%)
Jul 06, 2005	23.04	23.25	22.37	22.41	99,283	-0.99(-4.23%)
Jul 05, 2005	22.27	23.45	22.24	23.41	100,131	+0.90(+3.99%)
Jul 01, 2005	22.75	22.85	22.14	22.51	152,752	-0.37(-1.63%)
Jun 30, 2005	22.77	23.19	22.69	22.88	90,009	+0.18(+0.79%)
Jun 29, 2005	22.53	22.70	22.45	22.70	107,689	+0.19(+0.83%)
Jun 28, 2005	21.96	22.54	21.88	22.51	130,333	+0.63(+2.89%)
Jun 27, 2005	21.95	21.98	21.60	21.88	47,148	-0.07(-0.30%)
Jun 24, 2005	21.45	21.95	21.34	21.95	217,312	+0.51(+2.39%)
Jun 23, 2005	21.90	22.26	21.44	21.44	67,057	-0.59(-2.66%)
Jun 22, 2005	22.12	22.32	21.72	22.02	58,337	+0.09(+0.39%)
Jun 21, 2005	21.94	22.32	21.94	21.94	27,988	-0.17(-0.75%)
Jun 20, 2005	22.33	22.47	21.45	22.10	117,705	-0.18(-0.81%)
Jun 17, 2005	22.22	22.40	21.94	22.28	198,351	+0.23(+1.06%)
Jun 16, 2005	21.75	22.10	21.62	22.05	106,851	+0.31(+1.41%)
Jun 15, 2005	21.62	21.76	21.22	21.74	101,170	+0.13(+0.58%)
Jun 14, 2005	21.28	21.67	21.10	21.62	72,268	+0.52(+2.46%)
Jun 13, 2005	21.25	21.46	20.95	21.10	60,299	-0.24(-1.12%)
Jun 10, 2005	21.60	21.71	21.33	21.34	17,447	-0.15(-0.71%)
Jun 09, 2005	21.04	21.54	21.02	21.49	48,840	+0.25(+1.16%)
Jun 08, 2005	21.70	21.70	21.17	21.24	76,543	-0.21(-0.99%)
Jun 07, 2005	21.51	21.76	21.46	21.46	77,451	+0.11(+0.50%)
Jun 06, 2005	21.18	21.43	20.92	21.35	50,861	+0.09(+0.44%)
Jun 03, 2005	21.72	21.76	21.17	21.26	69,630	-0.37(-1.69%)
Jun 02, 2005	21.66	21.88	21.50	21.62	28,469	-0.29(-1.31%)

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.