Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.87	16.59	15.84	16.59	19,724	+0.65(+4.07%)
Aug 30, 2005	16.18	16.18	15.87	15.94	9,811	-0.32(-2.00%)
Aug 29, 2005	15.74	16.32	15.70	16.27	13,247	+0.45(+2.87%)
Aug 26, 2005	16.05	16.42	15.73	15.81	46,175	-0.35(-2.19%)
Aug 25, 2005	16.24	16.50	15.94	16.17	25,622	-0.09(-0.58%)
Aug 24, 2005	15.87	16.47	15.72	16.26	56,274	+0.41(+2.59%)
Aug 23, 2005	16.62	16.67	15.84	15.85	28,871	-0.70(-4.23%)
Aug 22, 2005	16.29	16.65	16.25	16.55	22,176	+0.32(+1.96%)
Aug 19, 2005	15.50	16.71	15.50	16.23	37,549	+0.65(+4.17%)
Aug 18, 2005	15.24	15.70	15.09	15.58	19,648	+0.38(+2.47%)
Aug 17, 2005	15.40	15.40	15.00	15.21	6,693	-0.19(-1.26%)
Aug 16, 2005	15.54	15.69	15.26	15.40	17,059	-0.29(-1.84%)
Aug 15, 2005	15.51	15.69	14.97	15.69	23,583	+0.39(+2.55%)
Aug 12, 2005	15.60	15.64	14.99	15.30	25,267	-0.40(-2.57%)
Aug 11, 2005	15.47	15.74	15.39	15.71	9,422	+0.32(+2.11%)
Aug 10, 2005	16.03	16.03	15.38	15.38	11,315	-0.38(-2.38%)
Aug 09, 2005	15.87	16.23	15.74	15.76	5,492	+0.03(+0.18%)
Aug 08, 2005	15.90	16.00	15.66	15.73	17,192	+0.10(+0.65%)
Aug 05, 2005	16.59	16.59	15.53	15.63	18,843	-0.74(-4.54%)
Aug 04, 2005	17.37	17.55	16.22	16.37	8,440	-1.13(-6.47%)
Aug 03, 2005	17.78	17.79	17.47	17.50	8,937	-0.53(-2.92%)
Aug 02, 2005	17.50	18.03	17.50	18.03	24,642	+0.45(+2.59%)
Aug 01, 2005	17.59	17.89	17.58	17.58	12,082	+0.06(+0.33%)
Jul 29, 2005	18.04	18.04	17.14	17.52	35,707	-0.43(-2.41%)
Jul 28, 2005	17.89	17.99	17.52	17.95	30,632	+0.06(+0.32%)
Jul 27, 2005	17.86	17.99	17.51	17.89	39,777	-0.19(-1.08%)
Jul 26, 2005	17.53	18.09	17.33	18.09	80,690	+0.56(+3.17%)
Jul 25, 2005	17.56	17.73	17.35	17.53	47,298	-0.05(-0.27%)
Jul 22, 2005	16.02	17.58	16.02	17.58	63,436	+1.10(+6.68%)
Jul 21, 2005	16.55	16.73	16.48	16.48	35,826	+0.07(+0.44%)
Jul 20, 2005	15.75	16.51	15.74	16.41	11,458	+0.45(+2.85%)
Jul 19, 2005	15.89	16.02	15.63	15.95	9,384	+0.25(+1.61%)
Jul 18, 2005	15.46	15.78	15.40	15.70	12,370	+0.30(+1.97%)
Jul 15, 2005	15.19	15.67	15.19	15.40	16,708	+0.13(+0.85%)
Jul 14, 2005	15.78	15.85	15.27	15.27	17,545	-0.28(-1.81%)
Jul 13, 2005	15.65	15.84	15.51	15.55	12,719	-0.23(-1.46%)
Jul 12, 2005	15.41	15.87	15.41	15.78	18,750	+0.15(+0.97%)
Jul 11, 2005	15.48	15.69	15.34	15.63	22,622	+0.15(+0.98%)
Jul 08, 2005	15.26	15.48	15.26	15.48	24,334	+0.09(+0.61%)
Jul 07, 2005	15.26	15.44	15.24	15.38	13,796	-0.04(-0.23%)
Jul 06, 2005	15.48	15.50	15.28	15.42	23,770	-0.11(-0.70%)
Jul 05, 2005	16.10	16.56	15.27	15.53	74,430	-0.40(-2.49%)
Jul 01, 2005	16.02	16.16	15.89	15.92	32,710	-0.19(-1.21%)
Jun 30, 2005	15.67	16.26	15.67	16.12	48,175	+0.61(+3.91%)
Jun 29, 2005	15.57	15.79	15.22	15.51	34,289	-0.26(-1.65%)
Jun 28, 2005	15.19	15.78	15.19	15.77	38,400	+0.58(+3.85%)
Jun 27, 2005	15.05	15.29	15.05	15.19	17,726	-0.02(-0.14%)
Jun 24, 2005	15.12	15.35	14.97	15.21	139,957	-0.01(-0.10%)
Jun 23, 2005	15.51	15.66	15.13	15.22	12,101	-0.28(-1.81%)
Jun 22, 2005	15.77	15.80	15.28	15.50	12,689	-0.20(-1.29%)
Jun 21, 2005	15.43	15.79	15.35	15.71	13,857	+0.05(+0.32%)
Jun 20, 2005	15.53	15.80	15.40	15.66	10,883	+0.20(+1.31%)
Jun 17, 2005	15.60	15.87	15.21	15.45	58,959	-0.22(-1.43%)
Jun 16, 2005	15.37	15.71	15.17	15.68	12,690	+0.45(+2.99%)
Jun 15, 2005	15.12	15.22	15.08	15.22	41,285	+0.09(+0.62%)
Jun 14, 2005	15.01	15.22	15.01	15.13	26,265	+0.10(+0.67%)
Jun 13, 2005	15.04	15.15	14.99	15.03	32,607	+0.09(+0.63%)
Jun 10, 2005	14.93	15.03	14.93	14.93	34,537	+0.01(+0.05%)
Jun 09, 2005	14.80	14.93	14.73	14.93	9,021	+0.12(+0.83%)
Jun 08, 2005	14.69	15.01	14.69	14.80	33,368	-0.10(-0.68%)
Jun 07, 2005	14.77	15.09	14.77	14.91	29,896	+0.31(+2.13%)
Jun 06, 2005	14.80	14.80	14.49	14.60	10,309	-0.21(-1.41%)
Jun 03, 2005	14.60	15.06	14.51	14.80	12,942	+0.03(+0.19%)
Jun 02, 2005	14.84	15.15	14.78	14.78	8,421	-0.26(-1.73%)

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.