Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.85	19.40	18.71	19.40	1,443,909	+0.50(+2.62%)
Aug 30, 2005	19.02	19.02	18.78	18.90	569,348	-0.12(-0.64%)
Aug 29, 2005	18.62	19.02	18.54	19.02	859,543	+0.41(+2.23%)
Aug 26, 2005	18.71	18.66	18.56	18.61	443,170	-0.09(-0.47%)
Aug 25, 2005	18.71	18.75	18.61	18.70	449,795	+0.00(+0.00%)
Aug 24, 2005	18.58	18.88	18.57	18.70	810,220	+0.14(+0.73%)
Aug 23, 2005	18.60	18.61	18.49	18.56	351,149	-0.02(-0.11%)
Aug 22, 2005	18.61	18.65	18.44	18.58	596,291	-0.09(-0.47%)
Aug 19, 2005	18.39	18.68	18.37	18.67	759,278	+0.28(+1.51%)
Aug 18, 2005	18.56	18.56	18.35	18.39	510,749	-0.17(-0.91%)
Aug 17, 2005	18.42	18.58	18.37	18.56	696,410	+0.14(+0.77%)
Aug 16, 2005	18.29	18.54	18.28	18.42	1,034,014	+0.13(+0.71%)
Aug 15, 2005	18.30	18.35	18.20	18.29	431,980	-0.05(-0.26%)
Aug 12, 2005	18.30	18.35	18.17	18.34	468,641	+0.03(+0.19%)
Aug 11, 2005	18.17	18.41	18.17	18.30	345,702	+0.10(+0.56%)
Aug 10, 2005	18.28	18.36	18.09	18.20	525,031	-0.02(-0.11%)
Aug 09, 2005	18.24	18.32	18.13	18.22	500,590	-0.01(-0.04%)
Aug 08, 2005	18.34	18.35	18.21	18.23	482,039	-0.14(-0.74%)
Aug 05, 2005	18.42	18.42	18.25	18.37	427,857	-0.03(-0.18%)
Aug 04, 2005	18.69	18.69	18.37	18.40	534,306	-0.29(-1.56%)
Aug 03, 2005	18.62	18.70	18.54	18.69	708,188	+0.04(+0.22%)
Aug 02, 2005	18.81	18.81	18.57	18.65	531,067	-0.16(-0.87%)
Aug 01, 2005	18.94	19.02	18.75	18.81	1,385,752	-0.13(-0.68%)
Jul 29, 2005	18.79	18.97	18.75	18.94	1,160,487	+0.15(+0.79%)
Jul 28, 2005	18.58	18.81	18.47	18.79	1,305,805	+0.23(+1.24%)
Jul 27, 2005	18.41	18.64	18.17	18.56	1,504,127	+0.50(+2.74%)
Jul 26, 2005	18.37	18.43	18.03	18.07	1,276,211	-0.20(-1.08%)
Jul 25, 2005	18.51	18.53	18.20	18.26	762,075	-0.26(-1.39%)
Jul 22, 2005	18.46	18.55	18.41	18.52	546,380	+0.01(+0.07%)
Jul 21, 2005	18.47	18.51	18.31	18.51	541,815	+0.03(+0.18%)
Jul 20, 2005	18.51	18.54	18.41	18.47	427,563	-0.04(-0.22%)
Jul 19, 2005	18.49	18.52	18.32	18.51	542,257	+0.07(+0.41%)
Jul 18, 2005	18.35	18.49	18.33	18.44	786,958	+0.09(+0.48%)
Jul 15, 2005	18.44	18.44	18.32	18.35	397,675	-0.09(-0.48%)
Jul 14, 2005	18.51	18.54	18.35	18.44	627,505	-0.03(-0.18%)
Jul 13, 2005	18.68	18.72	18.47	18.47	432,127	-0.20(-1.09%)
Jul 12, 2005	18.71	18.79	18.68	18.68	900,768	-0.11(-0.58%)
Jul 11, 2005	18.68	18.83	18.68	18.79	617,051	+0.10(+0.55%)
Jul 08, 2005	18.75	18.77	18.56	18.68	543,140	-0.01(-0.04%)
Jul 07, 2005	18.44	18.81	18.35	18.69	702,741	+0.07(+0.36%)
Jul 06, 2005	18.60	18.63	18.51	18.62	670,055	-0.01(-0.04%)
Jul 05, 2005	18.47	18.66	18.45	18.63	615,579	+0.15(+0.81%)
Jul 01, 2005	18.43	18.54	18.40	18.48	748,677	+0.05(+0.30%)
Jun 30, 2005	18.22	18.50	18.20	18.43	897,382	+0.27(+1.50%)
Jun 29, 2005	18.19	18.20	18.00	18.16	543,877	+0.04(+0.23%)
Jun 28, 2005	18.13	18.13	17.99	18.11	1,081,717	-0.12(-0.63%)
Jun 27, 2005	18.07	18.24	18.00	18.23	518,847	+0.23(+1.28%)
Jun 24, 2005	18.21	18.22	17.99	18.00	668,435	-0.21(-1.16%)
Jun 23, 2005	18.59	18.59	18.18	18.21	1,082,453	-0.38(-2.05%)
Jun 22, 2005	18.63	18.63	18.43	18.59	597,175	+0.05(+0.26%)
Jun 21, 2005	18.64	18.66	18.42	18.54	692,729	-0.10(-0.51%)
Jun 20, 2005	18.90	18.91	18.63	18.64	606,009	-0.33(-1.75%)
Jun 17, 2005	18.98	19.02	18.75	18.97	850,415	+0.09(+0.47%)
Jun 16, 2005	18.55	18.94	18.55	18.88	538,576	+0.34(+1.83%)
Jun 15, 2005	18.71	18.75	18.54	18.54	615,284	-0.14(-0.73%)
Jun 14, 2005	18.37	18.73	18.35	18.68	634,572	+0.27(+1.48%)
Jun 13, 2005	18.45	18.53	18.31	18.41	359,836	-0.04(-0.22%)
Jun 10, 2005	18.41	18.56	18.19	18.45	564,636	+0.12(+0.63%)
Jun 09, 2005	18.30	18.34	18.07	18.33	1,280,776	+0.04(+0.22%)
Jun 08, 2005	18.42	18.58	18.27	18.29	1,064,344	-0.17(-0.92%)
Jun 07, 2005	18.64	18.70	18.44	18.46	863,371	-0.21(-1.13%)
Jun 06, 2005	18.59	18.72	18.54	18.67	574,059	+0.00(+0.00%)
Jun 03, 2005	18.65	18.68	18.48	18.67	526,356	+0.03(+0.15%)
Jun 02, 2005	18.91	18.91	18.61	18.64	547,263	-0.30(-1.58%)

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.