Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.36	14.36	14.26	14.36	3,420	-0.33(-2.25%)
Aug 30, 2005	14.69	14.69	13.84	14.69	5,708	-0.02(-0.13%)
Aug 29, 2005	13.99	15.59	13.99	14.71	6,937	+0.14(+0.98%)
Aug 26, 2005	14.33	14.56	14.33	14.56	2,988	+0.23(+1.60%)
Aug 25, 2005	14.32	14.33	14.32	14.33	987	+0.02(+0.15%)
Aug 24, 2005	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Aug 23, 2005	14.26	14.78	14.24	14.31	2,420	+0.06(+0.39%)
Aug 22, 2005	14.93	14.93	14.26	14.26	2,443	-0.62(-4.18%)
Aug 19, 2005	14.88	14.88	14.88	14.88	292	+0.00(+0.00%)
Aug 18, 2005	14.87	14.88	14.73	14.88	3,258	+0.06(+0.41%)
Aug 17, 2005	14.09	14.82	14.09	14.82	4,304	-0.11(-0.73%)
Aug 16, 2005	14.93	14.93	14.31	14.93	1,094	+0.05(+0.32%)
Aug 15, 2005	14.88	14.88	14.59	14.88	5,945	+0.00(+0.00%)
Aug 12, 2005	14.10	15.07	14.10	14.88	6,942	+0.97(+7.00%)
Aug 11, 2005	14.15	14.16	13.91	13.91	2,525	-0.21(-1.49%)
Aug 10, 2005	14.64	14.78	14.12	14.12	11,832	-1.01(-6.69%)
Aug 09, 2005	15.35	15.35	15.13	15.13	4,675	-0.20(-1.29%)
Aug 08, 2005	15.55	15.55	15.26	15.33	8,299	-0.17(-1.11%)
Aug 05, 2005	15.45	15.50	15.26	15.50	5,554	+0.07(+0.43%)
Aug 04, 2005	15.55	15.55	14.78	15.43	35,873	-0.06(-0.37%)
Aug 03, 2005	15.14	15.49	14.97	15.49	14,773	+0.61(+4.10%)
Aug 02, 2005	14.88	14.88	14.78	14.88	11,965	+0.16(+1.10%)
Aug 01, 2005	14.78	14.78	14.64	14.72	3,589	+0.12(+0.85%)
Jul 29, 2005	15.59	15.59	14.54	14.59	11,808	-1.00(-6.42%)
Jul 28, 2005	16.21	16.21	15.40	15.59	51,939	-0.33(-2.10%)
Jul 27, 2005	14.77	15.96	14.77	15.93	15,219	+1.24(+8.44%)
Jul 26, 2005	14.32	14.73	14.32	14.69	10,184	-0.05(-0.32%)
Jul 25, 2005	15.06	15.06	14.64	14.73	14,741	+0.05(+0.32%)
Jul 22, 2005	15.02	15.02	14.69	14.69	11,187	+0.14(+0.98%)
Jul 21, 2005	14.31	14.78	14.26	14.54	6,238	+0.24(+1.67%)
Jul 20, 2005	14.29	14.31	14.29	14.31	1,189	+0.48(+3.45%)
Jul 19, 2005	13.53	14.03	13.53	13.83	6,203	+0.49(+3.65%)
Jul 18, 2005	14.48	14.48	13.22	13.34	2,642	-0.52(-3.72%)
Jul 15, 2005	14.40	14.40	13.86	13.86	681	-0.54(-3.77%)
Jul 14, 2005	14.31	14.40	13.68	14.40	1,057	+0.09(+0.66%)
Jul 13, 2005	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Jul 12, 2005	14.21	14.31	13.19	14.31	3,237	+0.48(+3.45%)
Jul 11, 2005	13.35	13.83	13.33	13.83	2,201	+1.10(+8.61%)
Jul 08, 2005	12.40	12.73	12.40	12.73	7,863	+0.42(+3.41%)
Jul 07, 2005	12.07	12.31	12.06	12.31	1,494	+0.09(+0.70%)
Jul 06, 2005	12.06	12.87	12.06	12.23	6,659	-0.63(-4.90%)
Jul 05, 2005	12.21	12.86	12.21	12.86	1,048	-0.50(-3.71%)
Jul 01, 2005	13.40	13.40	13.35	13.35	1,048	-0.05(-0.36%)
Jun 30, 2005	13.45	13.45	13.40	13.40	630	+0.05(+0.36%)
Jun 29, 2005	13.63	13.63	13.35	13.35	733	+0.00(+0.00%)
Jun 28, 2005	12.99	13.35	12.97	13.35	3,573	-0.02(-0.14%)
Jun 27, 2005	12.82	13.37	12.64	13.37	13,798	+0.02(+0.14%)
Jun 24, 2005	11.73	13.35	11.73	13.35	3,722	+0.00(+0.00%)
Jun 23, 2005	13.59	13.59	12.41	13.35	6,289	-0.24(-1.75%)
Jun 22, 2005	13.65	13.67	13.59	13.59	2,178	+0.00(+0.00%)
Jun 21, 2005	13.31	13.62	13.31	13.59	4,245	-0.35(-2.53%)
Jun 20, 2005	14.26	14.35	13.67	13.94	10,807	-0.41(-2.86%)
Jun 17, 2005	14.31	14.39	14.31	14.35	2,621	-0.02(-0.13%)
Jun 16, 2005	14.39	14.39	14.31	14.37	4,467	+0.02(+0.13%)
Jun 15, 2005	14.37	14.37	14.31	14.35	838	+0.00(+0.00%)
Jun 14, 2005	14.31	14.37	14.31	14.35	4,613	-0.03(-0.20%)
Jun 13, 2005	14.93	14.93	14.31	14.38	2,725	+0.04(+0.26%)
Jun 10, 2005	14.40	14.40	14.34	14.34	963	-0.01(-0.06%)
Jun 09, 2005	14.32	14.39	14.31	14.35	1,363	+0.05(+0.33%)
Jun 08, 2005	14.32	14.32	14.31	14.31	997	-0.08(-0.59%)
Jun 07, 2005	14.39	14.39	14.35	14.39	14,610	+0.04(+0.26%)
Jun 06, 2005	14.31	14.39	14.31	14.35	5,539	+0.01(+0.07%)
Jun 03, 2005	14.34	14.34	14.31	14.34	22,585	+0.08(+0.60%)
Jun 02, 2005	14.39	14.39	14.26	14.26	5,173	-0.07(-0.46%)

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.