Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.02	23.42	22.87	23.41	71,516	+0.27(+1.19%)
Aug 30, 2005	23.70	23.70	23.00	23.13	78,571	-0.69(-2.88%)
Aug 29, 2005	24.25	24.25	23.78	23.82	54,086	-0.43(-1.79%)
Aug 26, 2005	24.73	24.73	24.18	24.25	74,974	-0.59(-2.36%)
Aug 25, 2005	25.02	25.37	24.83	24.84	89,084	-0.11(-0.43%)
Aug 24, 2005	24.15	25.02	24.15	24.95	136,254	+0.87(+3.63%)
Aug 23, 2005	22.60	24.35	22.60	24.07	157,280	+1.55(+6.90%)
Aug 22, 2005	22.32	22.63	22.32	22.52	45,233	+0.14(+0.65%)
Aug 19, 2005	22.26	22.53	22.26	22.37	24,069	-0.03(-0.13%)
Aug 18, 2005	22.88	22.88	22.23	22.40	52,703	-0.48(-2.12%)
Aug 17, 2005	22.71	22.95	22.63	22.89	12,864	+0.26(+1.15%)
Aug 16, 2005	23.27	23.30	22.58	22.63	26,559	-0.60(-2.58%)
Aug 15, 2005	22.40	23.31	22.34	23.23	36,103	+0.89(+3.98%)
Aug 12, 2005	22.48	22.48	22.24	22.34	53,395	-0.22(-0.96%)
Aug 11, 2005	23.63	23.63	22.37	22.55	133,211	-1.15(-4.85%)
Aug 10, 2005	23.79	23.94	23.68	23.70	22,962	-0.09(-0.36%)
Aug 09, 2005	23.84	23.99	23.65	23.79	12,726	+0.02(+0.09%)
Aug 08, 2005	23.82	23.82	23.76	23.77	4,564	-0.04(-0.18%)
Aug 05, 2005	24.40	24.40	23.78	23.81	25,590	-0.70(-2.86%)
Aug 04, 2005	24.87	25.01	24.40	24.51	33,060	-0.42(-1.68%)
Aug 03, 2005	24.64	24.93	24.56	24.93	28,495	+0.28(+1.14%)
Aug 02, 2005	24.83	24.85	24.58	24.65	28,357	-0.07(-0.29%)
Aug 01, 2005	24.64	24.80	24.64	24.72	7,884	+0.08(+0.32%)
Jul 29, 2005	25.25	25.41	24.64	24.64	22,686	-0.44(-1.76%)
Jul 28, 2005	24.65	25.27	24.65	25.09	23,654	+0.33(+1.31%)
Jul 27, 2005	24.83	25.06	24.72	24.76	15,492	-0.17(-0.67%)
Jul 26, 2005	24.87	25.09	24.87	24.93	6,363	-0.01(-0.06%)
Jul 25, 2005	24.80	25.22	24.67	24.94	16,599	+0.01(+0.03%)
Jul 22, 2005	24.77	25.07	24.77	24.93	37,487	+0.17(+0.67%)
Jul 21, 2005	25.30	25.47	24.71	24.77	70,686	-0.42(-1.66%)
Jul 20, 2005	24.81	25.19	24.81	25.19	62,248	+0.02(+0.09%)
Jul 19, 2005	25.41	25.41	24.94	25.16	59,758	-0.34(-1.33%)
Jul 18, 2005	25.34	25.60	25.34	25.50	24,345	+0.02(+0.09%)
Jul 15, 2005	25.81	25.81	25.37	25.48	21,579	-0.43(-1.65%)
Jul 14, 2005	26.39	26.39	25.78	25.91	14,662	-0.48(-1.81%)
Jul 13, 2005	26.82	26.82	26.31	26.39	30,155	-0.58(-2.14%)
Jul 12, 2005	26.73	27.18	26.53	26.96	94,202	+0.15(+0.57%)
Jul 11, 2005	27.11	27.15	26.81	26.81	30,017	-0.30(-1.09%)
Jul 08, 2005	27.02	27.11	26.88	27.11	36,933	+0.09(+0.32%)
Jul 07, 2005	26.86	27.09	26.75	27.02	13,279	+0.06(+0.21%)
Jul 06, 2005	27.36	27.47	26.96	26.96	10,651	-0.49(-1.79%)
Jul 05, 2005	27.25	27.46	27.15	27.46	19,642	+0.10(+0.37%)
Jul 01, 2005	27.33	27.41	26.89	27.36	35,274	-0.05(-0.18%)
Jun 30, 2005	27.27	27.76	27.27	27.41	16,599	+0.01(+0.05%)
Jun 29, 2005	27.18	27.40	26.96	27.39	10,513	+0.29(+1.07%)
Jun 28, 2005	27.30	27.30	26.93	27.10	43,297	-0.29(-1.06%)
Jun 27, 2005	27.54	27.89	27.36	27.39	15,492	-0.12(-0.42%)
Jun 24, 2005	27.54	27.58	27.22	27.51	48,830	-0.14(-0.52%)
Jun 23, 2005	27.40	28.37	27.40	27.65	191,724	+0.25(+0.92%)
Jun 22, 2005	27.87	27.97	27.25	27.40	185,361	-0.36(-1.30%)
Jun 21, 2005	28.13	28.14	27.69	27.76	22,409	-0.37(-1.31%)
Jun 20, 2005	28.30	28.48	28.12	28.13	59,205	-0.25(-0.87%)
Jun 17, 2005	27.83	28.55	27.83	28.37	185,084	+0.58(+2.08%)
Jun 16, 2005	27.67	27.80	27.43	27.80	67,919	-0.01(-0.05%)
Jun 15, 2005	27.69	27.90	27.69	27.81	94,479	+0.12(+0.44%)
Jun 14, 2005	27.56	28.05	27.53	27.69	100,565	+0.12(+0.45%)
Jun 13, 2005	27.43	27.75	27.36	27.56	74,836	-0.09(-0.34%)
Jun 10, 2005	27.36	28.10	27.36	27.66	77,326	+0.20(+0.74%)
Jun 09, 2005	27.94	28.37	26.85	27.46	46,478	-0.57(-2.04%)
Jun 08, 2005	28.63	28.99	26.88	28.03	224,370	+0.05(+0.18%)
Jun 07, 2005	27.93	28.55	27.58	27.98	70,824	-0.20(-0.72%)
Jun 06, 2005	27.94	28.34	27.94	28.18	56,438	+0.06(+0.21%)
Jun 03, 2005	28.01	30.00	28.01	28.12	129,338	+0.21(+0.75%)
Jun 02, 2005	26.39	28.08	26.39	27.91	74,421	+1.45(+5.49%)

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.