Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.02	23.42	22.86	23.41	71,525	+0.27(+1.19%)
Aug 30, 2005	23.69	23.70	22.99	23.13	78,580	-0.69(-2.88%)
Aug 29, 2005	24.25	24.25	23.78	23.82	54,093	-0.43(-1.79%)
Aug 26, 2005	24.73	24.73	24.18	24.25	74,983	-0.59(-2.36%)
Aug 25, 2005	25.02	25.37	24.83	24.84	89,095	-0.11(-0.43%)
Aug 24, 2005	24.14	25.02	24.14	24.94	136,271	+0.87(+3.63%)
Aug 23, 2005	22.60	24.34	22.60	24.07	157,300	+1.55(+6.90%)
Aug 22, 2005	22.32	22.63	22.32	22.52	45,239	+0.14(+0.65%)
Aug 19, 2005	22.26	22.53	22.26	22.37	24,072	-0.03(-0.13%)
Aug 18, 2005	22.88	22.88	22.23	22.40	52,710	-0.48(-2.12%)
Aug 17, 2005	22.71	22.94	22.62	22.88	12,866	+0.26(+1.15%)
Aug 16, 2005	23.27	23.30	22.58	22.62	26,562	-0.60(-2.58%)
Aug 15, 2005	22.39	23.31	22.34	23.22	36,108	+0.89(+3.98%)
Aug 12, 2005	22.48	22.48	22.23	22.34	53,401	-0.22(-0.96%)
Aug 11, 2005	23.63	23.63	22.37	22.55	133,227	-1.15(-4.85%)
Aug 10, 2005	23.79	23.93	23.67	23.70	22,965	-0.09(-0.36%)
Aug 09, 2005	23.84	23.98	23.64	23.79	12,727	+0.02(+0.09%)
Aug 08, 2005	23.82	23.82	23.76	23.77	4,565	-0.04(-0.18%)
Aug 05, 2005	24.40	24.40	23.78	23.81	25,594	-0.70(-2.86%)
Aug 04, 2005	24.87	25.01	24.40	24.51	33,064	-0.42(-1.68%)
Aug 03, 2005	24.64	24.93	24.55	24.93	28,499	+0.28(+1.14%)
Aug 02, 2005	24.83	24.85	24.58	24.65	28,361	-0.07(-0.29%)
Aug 01, 2005	24.64	24.79	24.64	24.72	7,885	+0.08(+0.32%)
Jul 29, 2005	25.25	25.41	24.64	24.64	22,688	-0.44(-1.76%)
Jul 28, 2005	24.65	25.26	24.65	25.08	23,657	+0.33(+1.31%)
Jul 27, 2005	24.83	25.06	24.72	24.76	15,494	-0.17(-0.67%)
Jul 26, 2005	24.87	25.08	24.87	24.92	6,363	-0.01(-0.06%)
Jul 25, 2005	24.79	25.21	24.66	24.94	16,601	+0.01(+0.03%)
Jul 22, 2005	24.76	25.07	24.76	24.93	37,491	+0.17(+0.67%)
Jul 21, 2005	25.30	25.46	24.71	24.76	70,695	-0.42(-1.66%)
Jul 20, 2005	24.81	25.18	24.81	25.18	62,256	+0.02(+0.09%)
Jul 19, 2005	25.41	25.41	24.94	25.16	59,765	-0.34(-1.33%)
Jul 18, 2005	25.33	25.59	25.33	25.50	24,349	+0.02(+0.09%)
Jul 15, 2005	25.80	25.80	25.37	25.48	21,582	-0.43(-1.65%)
Jul 14, 2005	26.39	26.39	25.78	25.91	14,664	-0.48(-1.81%)
Jul 13, 2005	26.82	26.82	26.31	26.38	30,159	-0.58(-2.14%)
Jul 12, 2005	26.73	27.18	26.53	26.96	94,214	+0.15(+0.57%)
Jul 11, 2005	27.11	27.14	26.81	26.81	30,021	-0.30(-1.09%)
Jul 08, 2005	27.01	27.11	26.87	27.11	36,938	+0.09(+0.32%)
Jul 07, 2005	26.85	27.09	26.75	27.02	13,281	+0.06(+0.21%)
Jul 06, 2005	27.36	27.47	26.96	26.96	10,652	-0.49(-1.79%)
Jul 05, 2005	27.25	27.45	27.14	27.45	19,645	+0.10(+0.37%)
Jul 01, 2005	27.32	27.41	26.89	27.35	35,278	-0.05(-0.18%)
Jun 30, 2005	27.26	27.76	27.26	27.40	16,601	+0.01(+0.05%)
Jun 29, 2005	27.18	27.39	26.96	27.39	10,514	+0.29(+1.07%)
Jun 28, 2005	27.29	27.29	26.93	27.10	43,302	-0.29(-1.06%)
Jun 27, 2005	27.54	27.89	27.36	27.39	15,494	-0.12(-0.42%)
Jun 24, 2005	27.54	27.58	27.21	27.50	48,836	-0.14(-0.52%)
Jun 23, 2005	27.39	28.37	27.39	27.65	191,748	+0.25(+0.92%)
Jun 22, 2005	27.86	27.97	27.25	27.39	185,384	-0.36(-1.30%)
Jun 21, 2005	28.12	28.13	27.68	27.76	22,412	-0.37(-1.31%)
Jun 20, 2005	28.30	28.47	28.12	28.12	59,212	-0.25(-0.87%)
Jun 17, 2005	27.83	28.55	27.83	28.37	185,108	+0.58(+2.08%)
Jun 16, 2005	27.66	27.79	27.43	27.79	67,928	-0.01(-0.05%)
Jun 15, 2005	27.68	27.89	27.68	27.81	94,490	+0.12(+0.44%)
Jun 14, 2005	27.55	28.05	27.52	27.68	100,578	+0.12(+0.45%)
Jun 13, 2005	27.43	27.74	27.36	27.56	74,845	-0.09(-0.34%)
Jun 10, 2005	27.36	28.10	27.36	27.66	77,335	+0.20(+0.74%)
Jun 09, 2005	27.94	28.37	26.85	27.45	46,484	-0.57(-2.04%)
Jun 08, 2005	28.62	28.99	26.88	28.02	224,398	+0.05(+0.18%)
Jun 07, 2005	27.92	28.55	27.58	27.97	70,833	-0.20(-0.72%)
Jun 06, 2005	27.94	28.33	27.94	28.18	56,445	+0.06(+0.21%)
Jun 03, 2005	28.00	30.00	28.00	28.12	129,354	+0.21(+0.75%)
Jun 02, 2005	26.38	28.07	26.38	27.91	74,430	+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.