Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.05	18.15	18.05	18.09	4,400	+0.08(+0.44%)
Aug 30, 2005	18.05	18.07	18.01	18.01	7,300	-0.11(-0.61%)
Aug 29, 2005	18.04	18.12	18.04	18.12	5,500	-0.02(-0.11%)
Aug 26, 2005	18.15	18.15	18.13	18.14	1,900	+0.02(+0.11%)
Aug 25, 2005	18.06	18.17	18.01	18.12	8,300	+0.01(+0.06%)
Aug 24, 2005	18.05	18.20	18.01	18.11	6,700	-0.04(-0.22%)
Aug 23, 2005	18.22	18.25	18.10	18.15	4,100	-0.02(-0.11%)
Aug 22, 2005	18.00	18.17	17.99	18.17	9,900	+0.07(+0.39%)
Aug 19, 2005	18.14	18.14	18.03	18.10	4,500	+0.00(+0.00%)
Aug 18, 2005	18.17	18.17	18.08	18.10	8,200	-0.19(-1.04%)
Aug 17, 2005	18.28	18.29	18.19	18.29	7,800	+0.02(+0.11%)
Aug 16, 2005	18.37	18.55	18.27	18.27	13,900	+0.01(+0.05%)
Aug 15, 2005	18.24	18.52	18.24	18.26	18,400	+0.02(+0.11%)
Aug 12, 2005	18.33	18.34	18.18	18.24	5,800	-0.07(-0.38%)
Aug 11, 2005	18.37	18.39	18.30	18.31	12,400	-0.01(-0.05%)
Aug 10, 2005	18.17	18.39	18.17	18.32	9,700	+0.10(+0.55%)
Aug 09, 2005	18.20	18.35	18.18	18.22	11,400	+0.06(+0.33%)
Aug 08, 2005	18.37	18.37	18.15	18.16	6,800	-0.02(-0.11%)
Aug 05, 2005	18.23	18.30	18.17	18.18	7,700	-0.05(-0.27%)
Aug 04, 2005	18.24	18.31	18.23	18.23	11,400	+0.00(+0.00%)
Aug 03, 2005	18.33	18.33	18.10	18.23	16,500	-0.08(-0.44%)
Aug 02, 2005	18.30	18.35	18.25	18.31	7,700	-0.09(-0.49%)
Aug 01, 2005	18.20	18.40	18.19	18.40	7,100	+0.15(+0.82%)
Jul 29, 2005	18.08	18.35	18.00	18.25	13,900	+0.07(+0.39%)
Jul 28, 2005	18.14	18.25	18.10	18.18	14,000	+0.07(+0.39%)
Jul 27, 2005	18.24	18.24	17.98	18.11	12,400	-0.07(-0.39%)
Jul 26, 2005	18.12	18.18	18.05	18.18	3,800	+0.12(+0.66%)
Jul 25, 2005	18.18	18.18	18.06	18.06	10,000	-0.02(-0.11%)
Jul 22, 2005	17.91	18.10	17.88	18.08	10,800	+0.21(+1.18%)
Jul 21, 2005	17.97	17.97	17.80	17.87	26,900	-0.17(-0.94%)
Jul 20, 2005	18.00	18.04	17.86	18.04	14,300	+0.02(+0.11%)
Jul 19, 2005	17.97	18.02	17.92	18.02	11,400	+0.10(+0.56%)
Jul 18, 2005	17.81	18.05	17.81	17.92	14,000	-0.05(-0.28%)
Jul 15, 2005	17.99	17.99	17.91	17.97	1,800	-0.02(-0.11%)
Jul 14, 2005	17.89	18.00	17.89	17.99	11,700	+0.09(+0.50%)
Jul 13, 2005	17.89	17.93	17.82	17.90	6,200	+0.03(+0.17%)
Jul 12, 2005	17.89	17.90	17.84	17.87	4,200	-0.03(-0.17%)
Jul 11, 2005	17.81	17.90	17.81	17.90	10,300	+0.13(+0.73%)
Jul 08, 2005	17.70	17.77	17.70	17.77	13,300	+0.05(+0.28%)
Jul 07, 2005	17.65	17.74	17.58	17.72	7,700	+0.13(+0.74%)
Jul 06, 2005	17.51	17.60	17.51	17.59	3,600	-0.01(-0.06%)
Jul 05, 2005	17.52	17.62	17.52	17.60	6,000	+0.06(+0.34%)
Jul 01, 2005	17.50	17.55	17.40	17.54	6,700	+0.05(+0.29%)
Jun 30, 2005	17.80	17.80	17.49	17.49	9,100	-0.21(-1.19%)
Jun 29, 2005	17.49	17.85	17.37	17.70	14,300	+0.23(+1.32%)
Jun 28, 2005	17.54	17.54	17.34	17.47	8,700	+0.00(+0.00%)
Jun 27, 2005	17.41	17.48	17.35	17.47	3,800	+0.15(+0.87%)
Jun 24, 2005	17.50	17.55	17.32	17.32	9,700	-0.08(-0.46%)
Jun 23, 2005	17.51	17.54	17.39	17.40	15,200	-0.14(-0.80%)
Jun 22, 2005	17.73	17.77	17.54	17.54	8,800	-0.20(-1.13%)
Jun 21, 2005	17.84	17.84	17.72	17.74	5,300	-0.01(-0.06%)
Jun 20, 2005	17.73	17.80	17.69	17.75	7,600	+0.04(+0.23%)
Jun 17, 2005	17.74	17.74	17.68	17.71	2,300	+0.01(+0.06%)
Jun 16, 2005	17.65	17.75	17.65	17.70	7,100	-0.10(-0.56%)
Jun 15, 2005	17.84	17.84	17.65	17.80	3,500	+0.00(+0.00%)
Jun 14, 2005	17.60	17.87	17.60	17.80	11,100	+0.06(+0.34%)
Jun 13, 2005	17.57	17.74	17.57	17.74	1,900	-0.10(-0.56%)
Jun 10, 2005	17.92	17.99	17.82	17.84	3,100	-0.04(-0.22%)
Jun 09, 2005	17.69	17.97	17.64	17.88	14,500	+0.19(+1.07%)
Jun 08, 2005	17.75	17.75	17.68	17.69	4,100	-0.06(-0.34%)
Jun 07, 2005	17.60	17.80	17.60	17.75	2,300	+0.15(+0.85%)
Jun 06, 2005	17.56	17.60	17.38	17.60	8,500	+0.04(+0.23%)
Jun 03, 2005	17.57	17.57	17.56	17.56	1,500	+0.02(+0.11%)
Jun 02, 2005	17.62	17.63	17.53	17.54	3,100	-0.06(-0.34%)

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.