Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.36	23.40	21.59	21.91	973,796	-1.63(-6.93%)
Aug 30, 2005	23.24	23.60	23.24	23.54	37,439	+0.13(+0.54%)
Aug 29, 2005	23.24	23.54	21.97	23.41	107,802	+0.11(+0.46%)
Aug 26, 2005	23.90	23.94	23.20	23.30	70,402	-0.67(-2.78%)
Aug 25, 2005	24.10	24.18	23.90	23.97	51,187	-0.07(-0.28%)
Aug 24, 2005	24.00	24.39	23.90	24.04	50,175	+0.03(+0.14%)
Aug 23, 2005	24.00	24.19	23.77	24.00	103,677	+0.03(+0.14%)
Aug 22, 2005	23.58	23.99	23.30	23.97	53,954	+0.53(+2.27%)
Aug 19, 2005	23.28	23.55	23.28	23.44	45,569	+0.03(+0.11%)
Aug 18, 2005	23.46	23.46	22.77	23.41	50,822	+0.01(+0.03%)
Aug 17, 2005	23.24	23.60	23.11	23.40	41,325	+0.10(+0.43%)
Aug 16, 2005	23.88	23.89	23.27	23.30	62,276	-0.70(-2.91%)
Aug 15, 2005	23.42	24.19	23.28	24.00	64,141	+0.55(+2.33%)
Aug 12, 2005	23.68	23.89	23.13	23.46	59,674	-0.33(-1.40%)
Aug 11, 2005	23.72	24.14	23.64	23.79	42,367	+0.02(+0.08%)
Aug 10, 2005	23.75	24.23	23.47	23.77	145,142	+0.14(+0.59%)
Aug 09, 2005	23.66	23.88	23.40	23.63	59,328	-0.10(-0.42%)
Aug 08, 2005	23.62	23.94	23.50	23.73	47,870	+0.11(+0.45%)
Aug 05, 2005	24.42	24.42	23.47	23.62	84,397	-0.26(-1.09%)
Aug 04, 2005	24.23	24.52	23.88	23.88	61,127	-0.79(-3.21%)
Aug 03, 2005	24.67	24.86	24.56	24.68	36,719	-0.03(-0.13%)
Aug 02, 2005	24.68	24.80	24.51	24.71	83,339	-0.12(-0.48%)
Aug 01, 2005	24.93	25.12	24.73	24.83	78,913	-0.19(-0.75%)
Jul 29, 2005	25.14	25.17	24.82	25.02	77,838	-0.11(-0.42%)
Jul 28, 2005	24.76	25.12	24.76	25.12	148,143	+0.25(+1.02%)
Jul 27, 2005	24.76	25.06	24.67	24.87	131,764	-0.04(-0.16%)
Jul 26, 2005	24.64	25.04	24.62	24.91	119,626	+0.16(+0.65%)
Jul 25, 2005	24.68	25.14	24.47	24.75	105,484	+0.07(+0.27%)
Jul 22, 2005	24.54	24.68	24.23	24.68	228,704	+0.21(+0.87%)
Jul 21, 2005	25.04	25.14	24.40	24.47	147,287	-0.57(-2.26%)
Jul 20, 2005	24.64	25.20	24.64	25.04	110,074	+0.29(+1.16%)
Jul 19, 2005	24.40	24.90	24.20	24.75	105,986	+0.61(+2.54%)
Jul 18, 2005	24.08	24.40	23.94	24.14	98,436	+0.03(+0.14%)
Jul 15, 2005	22.58	24.17	22.58	24.10	133,012	+1.13(+4.93%)
Jul 14, 2005	23.57	23.72	22.97	22.97	87,653	-0.40(-1.71%)
Jul 13, 2005	23.68	23.72	23.30	23.37	149,427	-0.12(-0.51%)
Jul 12, 2005	23.96	24.10	23.32	23.49	94,503	-0.77(-3.16%)
Jul 11, 2005	23.24	24.28	23.24	24.26	105,633	+0.90(+3.85%)
Jul 08, 2005	22.63	23.37	22.33	23.36	70,045	+0.75(+3.33%)
Jul 07, 2005	22.21	22.66	21.96	22.61	51,691	+0.17(+0.74%)
Jul 06, 2005	23.06	23.27	22.39	22.44	99,176	-0.99(-4.23%)
Jul 05, 2005	22.29	23.48	22.27	23.43	100,023	+0.90(+3.99%)
Jul 01, 2005	22.77	22.88	22.17	22.53	152,589	-0.37(-1.63%)
Jun 30, 2005	22.80	23.22	22.71	22.90	89,913	+0.18(+0.79%)
Jun 29, 2005	22.55	22.73	22.47	22.73	107,573	+0.19(+0.83%)
Jun 28, 2005	21.98	22.56	21.91	22.54	130,193	+0.63(+2.89%)
Jun 27, 2005	21.97	22.01	21.62	21.91	47,098	-0.07(-0.30%)
Jun 24, 2005	21.47	21.97	21.37	21.97	217,079	+0.51(+2.39%)
Jun 23, 2005	21.92	22.29	21.46	21.46	66,986	-0.59(-2.66%)
Jun 22, 2005	22.15	22.34	21.75	22.05	58,275	+0.09(+0.39%)
Jun 21, 2005	21.96	22.35	21.96	21.96	27,958	-0.17(-0.75%)
Jun 20, 2005	22.36	22.49	21.47	22.13	117,579	-0.18(-0.81%)
Jun 17, 2005	22.24	22.43	21.96	22.31	198,139	+0.23(+1.06%)
Jun 16, 2005	21.77	22.12	21.64	22.07	106,737	+0.31(+1.41%)
Jun 15, 2005	21.64	21.79	21.24	21.77	101,061	+0.13(+0.58%)
Jun 14, 2005	21.31	21.69	21.12	21.64	72,191	+0.52(+2.46%)
Jun 13, 2005	21.27	21.48	20.97	21.12	60,235	-0.24(-1.12%)
Jun 10, 2005	21.62	21.73	21.35	21.36	17,429	-0.15(-0.71%)
Jun 09, 2005	21.06	21.56	21.04	21.51	48,787	+0.25(+1.16%)
Jun 08, 2005	21.73	21.73	21.19	21.27	76,461	-0.21(-0.99%)
Jun 07, 2005	21.53	21.78	21.48	21.48	77,368	+0.11(+0.50%)
Jun 06, 2005	21.20	21.45	20.95	21.37	50,806	+0.09(+0.44%)
Jun 03, 2005	21.75	21.79	21.19	21.28	69,555	-0.37(-1.69%)
Jun 02, 2005	21.69	21.91	21.52	21.65	28,439	-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.