Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.79	24.21	23.40	24.06	75,532	+0.23(+0.95%)
Aug 30, 2005	23.78	23.88	23.62	23.83	31,216	-0.11(-0.45%)
Aug 29, 2005	23.59	23.94	23.35	23.94	19,423	+0.34(+1.44%)
Aug 26, 2005	23.76	23.82	23.57	23.60	70,459	-0.29(-1.21%)
Aug 25, 2005	23.87	24.05	23.79	23.89	31,258	+0.02(+0.08%)
Aug 24, 2005	23.61	24.30	23.61	23.87	65,763	+0.19(+0.80%)
Aug 23, 2005	24.00	24.05	23.64	23.68	53,812	-0.45(-1.86%)
Aug 22, 2005	23.90	24.15	23.65	24.13	49,779	+0.35(+1.46%)
Aug 19, 2005	23.35	23.88	23.29	23.78	67,143	+0.39(+1.67%)
Aug 18, 2005	23.81	23.81	23.39	23.39	31,975	-0.38(-1.62%)
Aug 17, 2005	23.50	23.97	23.40	23.78	56,742	+0.25(+1.07%)
Aug 16, 2005	24.40	24.41	23.52	23.52	56,430	-1.09(-4.41%)
Aug 15, 2005	23.66	24.66	23.63	24.61	108,146	+0.81(+3.42%)
Aug 12, 2005	24.47	24.47	23.54	23.79	45,414	-0.69(-2.81%)
Aug 11, 2005	23.97	24.53	23.87	24.48	58,365	+0.46(+1.92%)
Aug 10, 2005	24.22	24.61	23.74	24.02	75,224	-0.22(-0.90%)
Aug 09, 2005	24.16	24.44	24.00	24.24	46,742	-0.05(-0.20%)
Aug 08, 2005	24.31	24.32	23.92	24.29	56,858	+0.11(+0.44%)
Aug 05, 2005	24.92	24.92	24.07	24.18	63,837	-0.59(-2.39%)
Aug 04, 2005	25.24	25.24	24.72	24.77	59,795	-0.58(-2.29%)
Aug 03, 2005	25.24	25.43	25.01	25.35	230,184	-0.04(-0.15%)
Aug 02, 2005	25.36	25.41	25.12	25.39	46,094	+0.09(+0.35%)
Aug 01, 2005	25.16	25.40	25.08	25.30	61,124	+0.21(+0.83%)
Jul 29, 2005	25.39	25.45	24.96	25.09	75,942	-0.30(-1.17%)
Jul 28, 2005	25.24	25.54	25.04	25.39	99,597	+0.15(+0.60%)
Jul 27, 2005	25.28	25.33	24.73	25.24	46,300	+0.00(+0.00%)
Jul 26, 2005	25.14	25.43	25.14	25.24	94,226	+0.12(+0.48%)
Jul 25, 2005	25.52	25.57	25.09	25.12	118,689	-0.28(-1.09%)
Jul 22, 2005	24.68	25.43	24.58	25.40	113,437	+0.80(+3.23%)
Jul 21, 2005	25.15	25.21	24.60	24.60	151,606	-0.57(-2.28%)
Jul 20, 2005	24.86	25.28	24.73	25.18	148,790	+0.33(+1.35%)
Jul 19, 2005	23.91	24.91	23.83	24.84	141,585	+1.08(+4.54%)
Jul 18, 2005	23.92	23.92	23.68	23.76	46,298	-0.16(-0.69%)
Jul 15, 2005	23.66	24.14	23.63	23.93	38,945	-0.06(-0.26%)
Jul 14, 2005	24.18	24.28	23.98	23.99	77,239	+0.01(+0.03%)
Jul 13, 2005	24.15	24.38	23.98	23.98	29,198	-0.21(-0.89%)
Jul 12, 2005	24.14	24.47	24.00	24.20	38,091	+0.02(+0.08%)
Jul 11, 2005	24.02	24.39	23.67	24.18	148,002	+0.20(+0.84%)
Jul 08, 2005	23.42	23.99	22.78	23.98	105,510	+0.45(+1.93%)
Jul 07, 2005	23.13	23.54	23.13	23.52	56,195	+0.16(+0.68%)
Jul 06, 2005	23.60	23.60	23.33	23.37	71,668	-0.26(-1.10%)
Jul 05, 2005	22.74	23.65	22.74	23.62	93,504	+0.68(+2.97%)
Jul 01, 2005	22.84	23.00	22.57	22.94	76,388	+0.16(+0.72%)
Jun 30, 2005	23.13	23.45	22.72	22.78	55,046	-0.23(-1.01%)
Jun 29, 2005	22.80	23.50	22.79	23.01	32,225	-0.11(-0.46%)
Jun 28, 2005	22.63	23.12	22.48	23.12	88,448	+0.57(+2.52%)
Jun 27, 2005	22.49	22.56	22.42	22.55	75,036	+0.04(+0.20%)
Jun 24, 2005	22.75	22.81	22.43	22.51	242,058	-0.28(-1.25%)
Jun 23, 2005	23.46	23.53	22.79	22.79	53,723	-0.85(-3.58%)
Jun 22, 2005	23.45	23.64	23.06	23.64	29,964	+0.30(+1.30%)
Jun 21, 2005	23.09	23.43	23.06	23.33	20,266	+0.03(+0.14%)
Jun 20, 2005	23.25	23.40	23.04	23.30	39,953	-0.05(-0.22%)
Jun 17, 2005	22.55	23.52	22.55	23.35	165,029	+0.13(+0.57%)
Jun 16, 2005	22.81	23.22	22.72	23.22	55,007	+0.41(+1.80%)
Jun 15, 2005	22.78	23.06	22.48	22.81	83,529	+0.08(+0.33%)
Jun 14, 2005	22.66	22.85	22.58	22.73	40,829	+0.06(+0.25%)
Jun 13, 2005	22.44	22.73	22.33	22.68	39,602	+0.22(+0.98%)
Jun 10, 2005	22.62	22.62	22.44	22.46	22,169	-0.10(-0.45%)
Jun 09, 2005	22.08	22.59	22.00	22.56	99,905	+0.43(+1.94%)
Jun 08, 2005	22.10	22.34	22.09	22.13	61,707	-0.09(-0.43%)
Jun 07, 2005	22.25	22.61	22.13	22.22	80,369	-0.13(-0.56%)
Jun 06, 2005	22.08	22.35	22.02	22.35	48,238	+0.27(+1.20%)
Jun 03, 2005	22.31	22.43	22.08	22.08	46,454	-0.36(-1.60%)
Jun 02, 2005	22.69	22.72	22.28	22.44	63,771	-0.11(-0.48%)

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.