Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.75	22.46	21.61	22.43	413,258	+0.69(+3.17%)
Aug 30, 2005	21.90	21.90	21.52	21.74	253,947	-0.20(-0.90%)
Aug 29, 2005	21.90	22.01	21.69	21.94	397,288	+0.04(+0.17%)
Aug 26, 2005	21.68	21.97	21.44	21.90	287,868	+0.08(+0.38%)
Aug 25, 2005	21.85	22.08	21.72	21.82	213,294	+0.15(+0.70%)
Aug 24, 2005	21.52	22.18	21.52	21.67	311,626	-0.05(-0.21%)
Aug 23, 2005	21.99	22.02	21.65	21.71	148,488	-0.27(-1.24%)
Aug 22, 2005	22.09	22.23	21.79	21.99	216,990	-0.06(-0.27%)
Aug 19, 2005	22.01	22.24	22.00	22.05	161,818	+0.05(+0.21%)
Aug 18, 2005	22.01	22.12	21.93	22.00	211,842	-0.17(-0.75%)
Aug 17, 2005	22.01	22.38	21.90	22.17	261,866	+0.18(+0.83%)
Aug 16, 2005	22.23	22.23	21.97	21.99	232,565	-0.32(-1.43%)
Aug 15, 2005	22.27	22.63	21.88	22.30	565,574	+0.04(+0.17%)
Aug 12, 2005	22.65	22.65	22.14	22.27	383,165	-0.48(-2.10%)
Aug 11, 2005	22.46	22.88	22.42	22.74	190,460	+0.20(+0.87%)
Aug 10, 2005	22.74	23.02	22.40	22.55	233,753	-0.19(-0.83%)
Aug 09, 2005	22.73	22.99	22.53	22.74	242,332	+0.10(+0.44%)
Aug 08, 2005	22.84	23.10	22.52	22.64	215,934	-0.02(-0.07%)
Aug 05, 2005	22.90	22.95	22.35	22.65	405,075	-0.35(-1.52%)
Aug 04, 2005	23.23	23.31	22.90	23.00	404,547	-0.21(-0.91%)
Aug 03, 2005	23.87	23.87	23.19	23.21	406,527	-0.60(-2.51%)
Aug 02, 2005	23.47	23.88	23.39	23.81	369,438	+0.39(+1.65%)
Aug 01, 2005	23.55	23.72	23.36	23.43	456,155	-0.17(-0.74%)
Jul 29, 2005	23.73	23.73	23.43	23.60	426,721	-0.14(-0.57%)
Jul 28, 2005	24.08	24.18	23.48	23.74	470,806	-0.18(-0.76%)
Jul 27, 2005	23.93	24.21	23.64	23.92	885,516	+0.05(+0.22%)
Jul 26, 2005	22.39	24.62	22.39	23.87	1,412,946	+2.28(+10.57%)
Jul 25, 2005	21.55	21.97	21.48	21.59	366,402	-0.07(-0.31%)
Jul 22, 2005	21.29	21.65	21.22	21.65	298,427	+0.27(+1.24%)
Jul 21, 2005	21.58	21.74	21.26	21.39	373,265	-0.19(-0.88%)
Jul 20, 2005	21.37	21.71	21.21	21.58	308,063	+0.21(+0.99%)
Jul 19, 2005	21.05	21.41	20.93	21.37	334,857	+0.48(+2.32%)
Jul 18, 2005	20.88	21.00	20.76	20.88	349,639	-0.07(-0.33%)
Jul 15, 2005	20.64	21.02	20.64	20.95	272,558	+0.16(+0.77%)
Jul 14, 2005	20.91	21.13	20.71	20.79	258,039	+0.04(+0.18%)
Jul 13, 2005	20.87	20.94	20.65	20.75	355,315	-0.10(-0.47%)
Jul 12, 2005	20.94	21.09	20.68	20.85	237,976	-0.14(-0.69%)
Jul 11, 2005	20.68	21.18	20.68	20.99	247,876	+0.32(+1.54%)
Jul 08, 2005	20.27	20.74	20.18	20.68	337,232	+0.41(+2.02%)
Jul 07, 2005	20.19	20.34	19.99	20.27	274,141	-0.17(-0.85%)
Jul 06, 2005	20.38	20.52	20.30	20.44	538,384	+0.02(+0.07%)
Jul 05, 2005	20.14	20.43	20.05	20.43	371,418	+0.29(+1.43%)
Jul 01, 2005	19.90	20.23	19.90	20.14	302,519	+0.21(+1.06%)
Jun 30, 2005	20.27	20.27	19.93	19.93	308,723	-0.24(-1.20%)
Jun 29, 2005	20.16	20.18	20.02	20.17	284,305	+0.02(+0.08%)
Jun 28, 2005	19.99	20.24	19.99	20.15	351,091	+0.30(+1.49%)
Jun 27, 2005	19.74	20.03	19.66	19.86	509,874	-0.04(-0.19%)
Jun 24, 2005	20.38	20.39	19.85	19.90	2,685,587	-0.55(-2.67%)
Jun 23, 2005	20.62	20.73	20.40	20.44	394,252	-0.18(-0.88%)
Jun 22, 2005	20.63	20.68	20.46	20.62	188,744	+0.05(+0.22%)
Jun 21, 2005	20.68	20.68	20.44	20.58	188,216	-0.07(-0.33%)
Jun 20, 2005	20.74	20.84	20.53	20.65	253,551	-0.10(-0.47%)
Jun 17, 2005	20.65	20.74	20.40	20.74	960,750	+0.10(+0.48%)
Jun 16, 2005	20.65	20.89	20.65	20.65	304,235	+0.02(+0.11%)
Jun 15, 2005	20.50	20.63	20.30	20.62	399,663	+0.17(+0.85%)
Jun 14, 2005	20.30	20.45	20.27	20.45	419,594	+0.14(+0.71%)
Jun 13, 2005	20.15	20.42	20.08	20.30	328,653	+0.13(+0.64%)
Jun 10, 2005	20.22	20.34	20.08	20.18	515,154	-0.05(-0.26%)
Jun 09, 2005	20.59	20.60	20.08	20.23	530,729	+0.21(+1.06%)
Jun 08, 2005	20.07	20.25	19.98	20.02	311,494	+0.11(+0.53%)
Jun 07, 2005	19.81	20.14	19.81	19.91	261,338	+0.17(+0.88%)
Jun 06, 2005	19.82	19.83	19.52	19.74	283,645	-0.08(-0.42%)
Jun 03, 2005	19.84	19.97	19.74	19.82	257,247	-0.08(-0.42%)
Jun 02, 2005	19.97	20.12	19.81	19.90	218,706	-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.