Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.89	19.09	18.77	18.99	138,208	+0.14(+0.73%)
Aug 30, 2005	18.73	18.87	18.71	18.85	67,886	+0.09(+0.47%)
Aug 29, 2005	18.56	18.92	18.56	18.76	64,911	+0.06(+0.30%)
Aug 26, 2005	18.66	18.76	18.65	18.71	49,765	-0.05(-0.26%)
Aug 25, 2005	18.70	18.87	18.70	18.76	380,004	-0.01(-0.04%)
Aug 24, 2005	18.85	18.95	18.76	18.76	66,805	-0.12(-0.63%)
Aug 23, 2005	19.01	19.01	18.67	18.88	83,033	-0.11(-0.56%)
Aug 22, 2005	18.93	19.09	18.91	18.99	130,635	+0.06(+0.31%)
Aug 19, 2005	19.02	19.18	18.88	18.93	111,702	-0.18(-0.97%)
Aug 18, 2005	19.04	19.16	19.02	19.12	48,413	+0.12(+0.64%)
Aug 17, 2005	18.99	19.15	18.99	18.99	48,142	-0.11(-0.56%)
Aug 16, 2005	19.12	19.22	19.02	19.10	60,584	-0.02(-0.10%)
Aug 15, 2005	19.16	19.22	19.00	19.12	149,297	-0.07(-0.35%)
Aug 12, 2005	19.26	19.26	19.05	19.19	42,192	-0.13(-0.67%)
Aug 11, 2005	19.27	19.33	19.12	19.31	60,043	+0.22(+1.14%)
Aug 10, 2005	19.23	19.31	19.08	19.10	104,940	-0.06(-0.29%)
Aug 09, 2005	19.07	19.17	18.98	19.15	77,623	+0.23(+1.22%)
Aug 08, 2005	18.95	19.04	18.90	18.92	75,460	-0.00(-0.00%)
Aug 05, 2005	19.13	19.13	18.92	18.92	70,050	-0.25(-1.29%)
Aug 04, 2005	19.15	19.24	19.09	19.17	120,627	-0.06(-0.29%)
Aug 03, 2005	19.27	19.29	19.15	19.23	197,169	-0.04(-0.21%)
Aug 02, 2005	19.12	19.27	19.12	19.27	79,517	+0.24(+1.24%)
Aug 01, 2005	19.07	19.17	19.03	19.03	55,445	+0.00(+0.02%)
Jul 29, 2005	19.10	19.10	18.95	19.03	197,710	-0.08(-0.41%)
Jul 28, 2005	18.86	19.12	18.85	19.10	75,189	+0.21(+1.14%)
Jul 27, 2005	18.76	18.92	18.70	18.89	86,008	+0.16(+0.87%)
Jul 26, 2005	18.73	18.77	18.63	18.73	80,869	+0.04(+0.24%)
Jul 25, 2005	18.79	18.79	18.60	18.68	106,022	-0.06(-0.34%)
Jul 22, 2005	18.78	18.80	18.64	18.75	48,683	+0.01(+0.04%)
Jul 21, 2005	18.90	18.92	18.70	18.74	45,438	-0.20(-1.04%)
Jul 20, 2005	18.79	18.94	18.76	18.93	170,664	+0.21(+1.15%)
Jul 19, 2005	18.62	18.75	18.55	18.72	41,110	+0.03(+0.16%)
Jul 18, 2005	18.73	18.82	18.67	18.69	51,118	-0.04(-0.20%)
Jul 15, 2005	18.71	18.83	18.64	18.73	35,701	+0.03(+0.14%)
Jul 14, 2005	18.84	18.84	18.64	18.70	69,780	+0.04(+0.24%)
Jul 13, 2005	18.75	18.75	18.40	18.66	90,335	-0.14(-0.73%)
Jul 12, 2005	18.66	18.80	18.66	18.79	53,822	+0.15(+0.81%)
Jul 11, 2005	18.60	18.73	18.60	18.64	76,812	+0.04(+0.20%)
Jul 08, 2005	18.41	18.67	18.39	18.60	103,588	+0.16(+0.84%)
Jul 07, 2005	18.38	18.50	18.31	18.45	98,449	-0.06(-0.34%)
Jul 06, 2005	18.64	18.64	18.35	18.51	65,452	-0.07(-0.36%)
Jul 05, 2005	18.43	18.62	18.39	18.58	100,342	+0.06(+0.30%)
Jul 01, 2005	18.51	18.59	18.40	18.52	44,626	+0.06(+0.34%)
Jun 30, 2005	18.70	18.70	18.46	18.46	91,688	-0.12(-0.64%)
Jun 29, 2005	18.57	18.71	18.57	18.58	39,217	+0.00(+0.00%)
Jun 28, 2005	18.49	18.67	18.49	18.58	63,018	+0.01(+0.08%)
Jun 27, 2005	18.63	18.63	18.50	18.56	74,919	+0.02(+0.12%)
Jun 24, 2005	18.67	18.72	18.53	18.54	67,616	-0.16(-0.83%)
Jun 23, 2005	18.85	18.85	18.64	18.70	58,150	-0.06(-0.32%)
Jun 22, 2005	18.93	18.93	18.75	18.76	62,477	-0.14(-0.76%)
Jun 21, 2005	18.88	18.93	18.73	18.90	96,015	+0.11(+0.59%)
Jun 20, 2005	18.88	18.89	18.72	18.79	92,228	-0.10(-0.51%)
Jun 17, 2005	18.77	18.89	18.77	18.89	48,954	+0.08(+0.43%)
Jun 16, 2005	18.71	18.82	18.67	18.80	97,097	+0.05(+0.24%)
Jun 15, 2005	18.85	18.85	18.59	18.76	57,068	-0.09(-0.48%)
Jun 14, 2005	18.76	18.85	18.71	18.85	92,769	+0.10(+0.55%)
Jun 13, 2005	18.60	18.80	18.52	18.75	306,979	+0.07(+0.40%)
Jun 10, 2005	18.82	18.83	18.53	18.67	73,296	-0.16(-0.82%)
Jun 09, 2005	18.71	18.84	18.57	18.83	80,869	+0.11(+0.61%)
Jun 08, 2005	18.83	18.86	18.64	18.71	108,186	-0.02(-0.12%)
Jun 07, 2005	18.73	18.93	18.73	18.73	96,826	-0.05(-0.26%)
Jun 06, 2005	18.79	18.85	18.68	18.78	59,502	-0.01(-0.04%)
Jun 03, 2005	18.79	18.85	18.68	18.79	135,233	+0.03(+0.16%)
Jun 02, 2005	18.69	18.85	18.69	18.76	137,396	-0.06(-0.31%)

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.