Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.97	14.11	13.83	14.11	216,100	+0.09(+0.61%)
Aug 30, 2005	14.03	14.15	13.94	14.03	306,836	-0.01(-0.05%)
Aug 29, 2005	13.91	14.07	13.79	14.03	349,330	+0.05(+0.38%)
Aug 26, 2005	14.19	14.19	13.96	13.98	271,751	-0.23(-1.63%)
Aug 25, 2005	14.30	14.34	14.16	14.21	383,961	-0.10(-0.69%)
Aug 24, 2005	14.42	14.51	14.28	14.31	320,143	-0.09(-0.64%)
Aug 23, 2005	14.45	14.49	14.28	14.40	344,188	+0.02(+0.14%)
Aug 22, 2005	14.38	14.56	14.20	14.38	333,754	+0.03(+0.23%)
Aug 19, 2005	14.40	14.43	14.28	14.35	331,485	-0.10(-0.69%)
Aug 18, 2005	14.13	14.55	14.03	14.45	426,455	+0.32(+2.25%)
Aug 17, 2005	14.08	14.25	14.08	14.13	528,986	+0.02(+0.14%)
Aug 16, 2005	14.34	14.38	14.08	14.11	261,771	-0.30(-2.07%)
Aug 15, 2005	14.32	14.50	14.18	14.41	267,366	+0.09(+0.65%)
Aug 12, 2005	14.29	14.38	14.10	14.32	316,060	-0.03(-0.23%)
Aug 11, 2005	14.58	14.58	14.24	14.35	666,752	-0.22(-1.50%)
Aug 10, 2005	14.55	14.96	14.50	14.57	460,783	+0.02(+0.14%)
Aug 09, 2005	14.63	14.65	14.44	14.55	204,154	-0.02(-0.14%)
Aug 08, 2005	14.63	14.85	14.50	14.57	386,683	-0.01(-0.09%)
Aug 05, 2005	14.71	14.81	14.51	14.58	342,676	-0.17(-1.12%)
Aug 04, 2005	15.02	15.11	14.47	14.75	921,567	-0.34(-2.24%)
Aug 03, 2005	15.30	15.35	15.08	15.08	315,304	-0.23(-1.51%)
Aug 02, 2005	15.35	15.48	15.24	15.31	567,699	-0.07(-0.47%)
Aug 01, 2005	15.59	15.67	15.38	15.39	420,406	-0.23(-1.48%)
Jul 29, 2005	15.67	15.74	15.32	15.62	782,439	-0.05(-0.34%)
Jul 28, 2005	15.37	15.77	15.28	15.67	1,113,018	+0.76(+5.10%)
Jul 27, 2005	16.16	16.17	14.72	14.91	2,347,319	-1.32(-8.11%)
Jul 26, 2005	16.41	16.57	16.13	16.23	1,004,740	-0.15(-0.93%)
Jul 25, 2005	16.33	16.62	16.19	16.38	651,024	+0.05(+0.28%)
Jul 22, 2005	16.26	16.39	16.14	16.33	419,801	+0.08(+0.49%)
Jul 21, 2005	16.56	16.58	16.25	16.25	338,139	-0.31(-1.88%)
Jul 20, 2005	16.64	16.74	16.45	16.56	976,915	-0.18(-1.07%)
Jul 19, 2005	16.82	16.82	16.39	16.74	659,644	-0.08(-0.47%)
Jul 18, 2005	16.93	16.95	16.79	16.82	437,041	-0.11(-0.62%)
Jul 15, 2005	16.86	17.03	16.82	16.93	346,154	+0.03(+0.16%)
Jul 14, 2005	17.03	17.09	16.79	16.90	613,067	-0.13(-0.74%)
Jul 13, 2005	16.92	17.07	16.90	17.03	430,992	+0.03(+0.19%)
Jul 12, 2005	16.86	17.10	16.86	16.99	677,791	+0.05(+0.27%)
Jul 11, 2005	16.57	17.05	16.53	16.95	688,075	+0.35(+2.11%)
Jul 08, 2005	16.05	16.60	15.97	16.60	1,058,123	+0.51(+3.16%)
Jul 07, 2005	15.84	16.12	15.67	16.09	428,270	+0.25(+1.59%)
Jul 06, 2005	15.89	15.92	15.79	15.84	308,045	-0.09(-0.54%)
Jul 05, 2005	15.78	15.98	15.65	15.92	688,075	+0.07(+0.46%)
Jul 01, 2005	15.47	16.05	15.47	15.85	461,539	+0.44(+2.88%)
Jun 30, 2005	15.75	15.80	15.41	15.41	461,842	-0.34(-2.18%)
Jun 29, 2005	15.76	15.86	15.63	15.75	192,056	+0.00(+0.00%)
Jun 28, 2005	15.51	15.75	15.35	15.75	528,230	+0.34(+2.23%)
Jun 27, 2005	15.04	15.51	15.03	15.41	454,432	+0.36(+2.37%)
Jun 24, 2005	15.43	15.43	15.05	15.05	529,742	-0.40(-2.57%)
Jun 23, 2005	15.68	15.69	15.39	15.45	216,705	-0.28(-1.77%)
Jun 22, 2005	15.87	15.94	15.71	15.72	244,682	-0.16(-1.00%)
Jun 21, 2005	15.87	15.98	15.83	15.88	257,385	-0.04(-0.25%)
Jun 20, 2005	16.13	16.14	15.88	15.92	693,821	-0.28(-1.71%)
Jun 17, 2005	15.99	16.28	15.91	16.20	915,971	+0.34(+2.17%)
Jun 16, 2005	15.77	15.87	15.62	15.86	201,885	+0.03(+0.21%)
Jun 15, 2005	15.87	15.97	15.72	15.82	926,859	-0.02(-0.12%)
Jun 14, 2005	15.32	15.85	15.30	15.84	524,449	+0.46(+3.01%)
Jun 13, 2005	15.24	15.50	15.24	15.38	492,238	+0.03(+0.17%)
Jun 10, 2005	15.37	15.45	15.31	15.35	355,228	-0.04(-0.26%)
Jun 09, 2005	15.22	15.44	15.15	15.39	486,189	+0.15(+0.95%)
Jun 08, 2005	15.21	15.28	15.18	15.25	301,089	+0.03(+0.22%)
Jun 07, 2005	15.21	15.28	15.16	15.22	703,348	+0.01(+0.04%)
Jun 06, 2005	15.26	15.31	15.02	15.21	643,766	-0.05(-0.30%)
Jun 03, 2005	15.07	15.31	15.02	15.26	414,357	+0.12(+0.79%)
Jun 02, 2005	14.97	15.20	14.89	15.14	319,387	+0.10(+0.66%)

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.