Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.60	16.82	16.32	16.76	248,041	+0.14(+0.84%)
Aug 30, 2005	16.69	16.85	16.54	16.62	201,943	-0.13(-0.78%)
Aug 29, 2005	16.86	16.90	16.19	16.75	215,702	-0.19(-1.12%)
Aug 26, 2005	17.71	17.75	16.91	16.94	321,101	-0.77(-4.35%)
Aug 25, 2005	17.05	17.80	17.05	17.71	469,701	+0.70(+4.12%)
Aug 24, 2005	16.34	17.14	16.28	17.01	457,059	+0.67(+4.10%)
Aug 23, 2005	16.70	16.88	16.26	16.34	299,724	-0.37(-2.21%)
Aug 22, 2005	16.64	16.80	16.49	16.71	153,220	+0.17(+1.03%)
Aug 19, 2005	16.31	16.73	16.23	16.54	104,323	+0.22(+1.35%)
Aug 18, 2005	16.30	16.56	15.92	16.32	111,271	-0.02(-0.12%)
Aug 17, 2005	16.65	16.73	16.24	16.34	333,279	-0.36(-2.16%)
Aug 16, 2005	16.63	16.90	16.26	16.70	186,224	+0.03(+0.18%)
Aug 15, 2005	16.35	16.74	16.18	16.67	235,337	+0.32(+1.96%)
Aug 12, 2005	16.17	16.35	16.10	16.35	167,135	+0.10(+0.58%)
Aug 11, 2005	15.81	16.30	15.73	16.25	131,641	+0.36(+2.30%)
Aug 10, 2005	16.19	16.20	15.70	15.89	307,334	-0.15(-0.94%)
Aug 09, 2005	15.65	16.10	15.65	16.04	202,410	+0.45(+2.89%)
Aug 08, 2005	16.00	16.34	15.52	15.59	464,770	-0.61(-3.77%)
Aug 05, 2005	16.82	16.85	16.14	16.20	487,439	-0.66(-3.91%)
Aug 04, 2005	16.72	16.99	16.19	16.86	376,266	+0.03(+0.18%)
Aug 03, 2005	16.91	17.06	16.55	16.83	436,059	-0.21(-1.23%)
Aug 02, 2005	16.58	17.60	16.57	17.04	521,154	+0.29(+1.73%)
Aug 01, 2005	16.85	16.98	16.52	16.75	416,828	-0.02(-0.12%)
Jul 29, 2005	16.92	16.94	16.56	16.77	581,380	-0.14(-0.83%)
Jul 28, 2005	16.29	16.91	15.95	16.91	458,824	+0.58(+3.55%)
Jul 27, 2005	16.40	16.40	16.10	16.33	511,303	-0.05(-0.31%)
Jul 26, 2005	16.00	16.46	15.85	16.38	445,469	+0.34(+2.12%)
Jul 25, 2005	15.90	16.26	15.89	16.04	348,555	+0.05(+0.31%)
Jul 22, 2005	16.53	16.54	15.76	15.99	955,543	-0.56(-3.38%)
Jul 21, 2005	16.75	16.99	16.10	16.55	621,351	-0.23(-1.37%)
Jul 20, 2005	16.51	17.22	16.39	16.78	889,088	+0.20(+1.21%)
Jul 19, 2005	16.11	16.65	16.05	16.58	794,338	+0.31(+1.91%)
Jul 18, 2005	15.94	16.31	15.40	16.27	1,337,255	+0.46(+2.91%)
Jul 15, 2005	14.43	15.85	14.43	15.81	5,333,647	+1.76(+12.53%)
Jul 14, 2005	14.00	14.25	13.84	14.05	1,298,766	+0.21(+1.52%)
Jul 13, 2005	13.62	13.86	13.50	13.84	210,073	+0.22(+1.62%)
Jul 12, 2005	13.63	13.91	13.50	13.62	182,635	-0.14(-1.02%)
Jul 11, 2005	13.27	14.10	13.11	13.76	665,675	-0.30(-2.13%)
Jul 08, 2005	13.56	14.07	13.40	14.06	869,233	+0.56(+4.15%)
Jul 07, 2005	13.10	13.67	13.04	13.50	267,755	+0.24(+1.81%)
Jul 06, 2005	13.21	13.64	13.08	13.26	374,801	+0.03(+0.23%)
Jul 05, 2005	13.24	13.34	13.13	13.23	695,500	-0.04(-0.30%)
Jul 01, 2005	13.24	13.30	13.04	13.27	217,700	+0.07(+0.53%)
Jun 30, 2005	13.16	13.30	13.00	13.20	116,181	+0.05(+0.38%)
Jun 29, 2005	13.11	13.24	12.93	13.15	274,865	+0.00(+0.00%)
Jun 28, 2005	12.75	13.25	12.75	13.15	553,958	+0.38(+2.98%)
Jun 27, 2005	12.57	12.87	12.50	12.77	206,284	+0.10(+0.79%)
Jun 24, 2005	12.61	12.75	12.50	12.67	180,361	+0.01(+0.08%)
Jun 23, 2005	12.72	12.81	12.49	12.66	228,209	-0.06(-0.47%)
Jun 22, 2005	12.49	12.95	12.47	12.72	359,582	+0.20(+1.60%)
Jun 21, 2005	12.80	12.87	12.47	12.52	184,014	-0.18(-1.42%)
Jun 20, 2005	12.54	12.85	12.40	12.70	287,249	+0.19(+1.52%)
Jun 17, 2005	12.46	12.65	12.32	12.51	379,543	+0.11(+0.89%)
Jun 16, 2005	11.92	12.40	11.88	12.40	223,892	+0.61(+5.17%)
Jun 15, 2005	12.01	12.06	11.70	11.79	230,840	-0.20(-1.67%)
Jun 14, 2005	12.01	12.16	11.85	11.99	161,659	+0.11(+0.93%)
Jun 13, 2005	12.10	12.29	11.88	11.88	130,317	-0.30(-2.46%)
Jun 10, 2005	12.29	12.47	12.15	12.18	95,556	-0.12(-0.98%)
Jun 09, 2005	12.03	12.35	11.70	12.30	238,375	+0.21(+1.74%)
Jun 08, 2005	11.96	12.15	11.78	12.09	250,209	+0.20(+1.68%)
Jun 07, 2005	11.78	12.07	11.66	11.89	220,676	+0.09(+0.76%)
Jun 06, 2005	11.87	11.89	11.59	11.80	270,540	-0.05(-0.42%)
Jun 03, 2005	11.93	12.10	11.80	11.85	215,523	-0.13(-1.09%)
Jun 02, 2005	11.97	12.16	11.87	11.98	266,895	-0.11(-0.91%)

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.