Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.78	24.29	23.49	23.78	15,869,928	+0.23(+1.00%)
Aug 30, 2005	23.19	23.63	23.19	23.54	7,893,217	+0.54(+2.36%)
Aug 29, 2005	23.37	23.47	22.64	23.00	7,555,753	+0.48(+2.12%)
Aug 26, 2005	22.52	23.09	22.44	22.52	4,082,319	-0.45(-1.95%)
Aug 25, 2005	22.73	23.09	22.73	22.97	4,284,743	-0.01(-0.05%)
Aug 24, 2005	22.72	23.24	22.61	22.98	4,200,445	+0.26(+1.13%)
Aug 23, 2005	23.04	23.11	22.29	22.72	4,936,583	-0.15(-0.67%)
Aug 22, 2005	22.91	23.09	22.65	22.87	3,640,689	+0.12(+0.54%)
Aug 19, 2005	22.68	22.85	22.66	22.75	3,847,141	+0.38(+1.71%)
Aug 18, 2005	22.16	22.58	21.88	22.37	5,870,045	+0.11(+0.50%)
Aug 17, 2005	22.79	23.24	22.04	22.26	7,595,755	-0.54(-2.35%)
Aug 16, 2005	23.28	23.53	22.76	22.79	4,603,951	-0.67(-2.84%)
Aug 15, 2005	24.06	24.06	23.34	23.46	3,600,688	-0.26(-1.11%)
Aug 12, 2005	23.86	24.00	23.64	23.72	3,942,716	-0.15(-0.64%)
Aug 11, 2005	23.52	23.88	23.51	23.88	4,485,557	+0.35(+1.50%)
Aug 10, 2005	23.35	23.73	23.19	23.52	5,983,070	+0.52(+2.27%)
Aug 09, 2005	23.18	23.32	22.86	23.00	3,525,517	-0.13(-0.56%)
Aug 08, 2005	23.27	23.59	23.06	23.13	4,795,100	+0.06(+0.24%)
Aug 05, 2005	23.41	23.45	22.79	23.08	3,657,066	-0.16(-0.71%)
Aug 04, 2005	23.15	23.60	23.03	23.24	4,994,035	+0.15(+0.63%)
Aug 03, 2005	23.36	23.45	22.94	23.09	3,632,904	-0.24(-1.04%)
Aug 02, 2005	22.96	23.35	22.80	23.34	5,219,816	+0.53(+2.34%)
Aug 01, 2005	23.49	23.49	22.78	22.80	4,215,210	+0.04(+0.20%)
Jul 29, 2005	22.74	22.87	22.62	22.76	5,114,577	+0.09(+0.41%)
Jul 28, 2005	23.17	23.73	21.98	22.67	13,964,613	-1.10(-4.61%)
Jul 27, 2005	24.32	24.54	23.72	23.76	8,388,271	-0.58(-2.39%)
Jul 26, 2005	24.20	24.36	23.84	24.34	5,791,384	+0.39(+1.63%)
Jul 25, 2005	23.56	24.19	23.36	23.95	6,059,583	+0.29(+1.21%)
Jul 22, 2005	22.63	23.66	22.44	23.66	5,715,944	+1.23(+5.48%)
Jul 21, 2005	22.59	22.77	22.14	22.43	4,753,488	-0.17(-0.74%)
Jul 20, 2005	22.54	22.72	22.06	22.60	4,458,174	+0.20(+0.88%)
Jul 19, 2005	21.30	22.40	21.30	22.40	3,638,005	+0.75(+3.47%)
Jul 18, 2005	21.82	21.82	21.42	21.65	4,015,470	-0.20(-0.94%)
Jul 15, 2005	22.06	22.31	21.66	21.86	6,439,196	-0.17(-0.76%)
Jul 14, 2005	22.76	22.87	21.89	22.02	6,173,145	-0.61(-2.68%)
Jul 13, 2005	23.00	23.00	22.42	22.63	3,460,816	-0.22(-0.96%)
Jul 12, 2005	22.63	23.00	22.54	22.85	5,916,221	+0.34(+1.52%)
Jul 11, 2005	22.27	22.61	22.16	22.51	4,786,778	-0.01(-0.05%)
Jul 08, 2005	22.57	22.87	22.13	22.52	5,834,070	+0.04(+0.18%)
Jul 07, 2005	21.86	22.49	21.72	22.48	6,042,133	+0.50(+2.27%)
Jul 06, 2005	22.38	22.61	21.92	21.98	4,798,859	-0.35(-1.57%)
Jul 05, 2005	21.98	22.37	21.90	22.33	6,060,388	+0.55(+2.51%)
Jul 01, 2005	21.48	21.87	21.43	21.78	5,426,536	+0.63(+2.96%)
Jun 30, 2005	20.84	21.58	20.83	21.16	6,304,963	+0.12(+0.58%)
Jun 29, 2005	20.82	21.10	20.78	21.03	4,853,358	+0.18(+0.84%)
Jun 28, 2005	21.12	21.13	20.72	20.86	5,538,219	-0.28(-1.30%)
Jun 27, 2005	20.86	21.34	20.86	21.13	6,840,824	+0.31(+1.50%)
Jun 24, 2005	21.19	21.36	20.71	20.82	6,481,346	-0.31(-1.45%)
Jun 23, 2005	21.23	21.57	21.05	21.13	5,925,886	-0.05(-0.23%)
Jun 22, 2005	21.23	21.48	21.07	21.18	9,525,769	+0.13(+0.62%)
Jun 21, 2005	21.23	21.40	20.97	21.05	6,580,947	-0.31(-1.45%)
Jun 20, 2005	21.29	21.50	21.11	21.35	5,972,063	+0.44(+2.10%)
Jun 17, 2005	20.97	21.03	20.55	20.91	7,994,698	+0.04(+0.20%)
Jun 16, 2005	20.88	20.99	20.72	20.87	3,627,803	+0.17(+0.81%)
Jun 15, 2005	20.86	20.97	20.64	20.71	4,481,799	+0.07(+0.32%)
Jun 14, 2005	20.39	20.66	20.27	20.64	4,256,823	+0.25(+1.22%)
Jun 13, 2005	20.10	20.41	19.97	20.39	3,508,335	+0.21(+1.05%)
Jun 10, 2005	20.21	20.27	19.99	20.18	3,744,586	+0.01(+0.04%)
Jun 09, 2005	19.63	20.17	19.57	20.17	5,758,631	+0.63(+3.22%)
Jun 08, 2005	18.97	19.79	18.95	19.54	7,832,007	+0.57(+3.02%)
Jun 07, 2005	19.46	19.55	18.90	18.97	4,904,098	-0.44(-2.28%)
Jun 06, 2005	19.44	19.54	19.22	19.41	2,760,116	+0.16(+0.85%)
Jun 03, 2005	19.31	19.47	19.05	19.25	2,832,065	+0.04(+0.19%)
Jun 02, 2005	19.29	19.37	18.98	19.21	4,984,102	-0.01(-0.04%)

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.