Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.73	13.93	13.67	13.88	771,997	+0.11(+0.76%)
Aug 30, 2005	13.60	13.82	13.60	13.78	47,452	+0.10(+0.70%)
Aug 29, 2005	13.63	13.69	13.53	13.68	48,079	-0.02(-0.17%)
Aug 26, 2005	13.82	13.82	13.67	13.71	50,170	-0.17(-1.21%)
Aug 25, 2005	13.71	13.89	13.68	13.87	76,091	+0.13(+0.97%)
Aug 24, 2005	13.77	13.82	13.60	13.74	67,311	-0.09(-0.62%)
Aug 23, 2005	13.75	13.90	13.71	13.82	86,334	+0.07(+0.52%)
Aug 22, 2005	13.78	13.80	13.64	13.75	47,452	+0.04(+0.28%)
Aug 19, 2005	13.69	13.73	13.61	13.71	77,137	+0.03(+0.24%)
Aug 18, 2005	13.67	13.73	13.56	13.68	60,831	+0.02(+0.18%)
Aug 17, 2005	13.52	13.81	13.49	13.66	130,652	+0.14(+1.06%)
Aug 16, 2005	13.47	13.57	13.40	13.51	212,597	+0.03(+0.21%)
Aug 15, 2005	13.44	13.57	13.40	13.49	120,827	-0.00(-0.04%)
Aug 12, 2005	13.65	13.65	13.39	13.49	144,030	-0.21(-1.54%)
Aug 11, 2005	13.56	13.75	13.43	13.70	53,515	+0.19(+1.38%)
Aug 10, 2005	13.63	13.72	13.38	13.51	144,030	-0.02(-0.18%)
Aug 09, 2005	13.51	13.64	13.40	13.54	125,007	+0.10(+0.71%)
Aug 08, 2005	13.77	13.87	13.44	13.44	224,512	-0.40(-2.87%)
Aug 05, 2005	14.14	14.14	13.82	13.84	122,290	-0.35(-2.46%)
Aug 04, 2005	14.28	14.28	14.02	14.19	130,652	-0.07(-0.50%)
Aug 03, 2005	14.38	14.41	14.06	14.26	228,902	-0.16(-1.10%)
Aug 02, 2005	14.26	14.47	14.24	14.42	124,380	+0.21(+1.48%)
Aug 01, 2005	14.26	14.40	14.21	14.21	44,317	-0.05(-0.34%)
Jul 29, 2005	14.40	14.42	14.26	14.26	80,899	-0.09(-0.60%)
Jul 28, 2005	14.40	14.44	14.29	14.34	114,973	-0.02(-0.17%)
Jul 27, 2005	14.06	14.39	13.92	14.37	135,460	+0.34(+2.42%)
Jul 26, 2005	14.06	14.09	13.97	14.03	38,463	+0.03(+0.24%)
Jul 25, 2005	13.85	13.99	13.84	13.99	150,093	+0.09(+0.65%)
Jul 22, 2005	13.82	13.94	13.80	13.90	116,855	+0.10(+0.73%)
Jul 21, 2005	14.11	14.11	13.75	13.80	97,832	-0.31(-2.20%)
Jul 20, 2005	13.90	14.16	13.86	14.11	85,916	+0.23(+1.69%)
Jul 19, 2005	13.91	13.97	13.86	13.88	65,639	-0.01(-0.07%)
Jul 18, 2005	13.87	13.91	13.79	13.89	126,262	-0.08(-0.55%)
Jul 15, 2005	13.86	14.00	13.86	13.96	77,137	+0.09(+0.66%)
Jul 14, 2005	14.30	14.34	13.87	13.87	155,528	-0.38(-2.68%)
Jul 13, 2005	14.30	14.31	14.16	14.26	73,583	-0.01(-0.07%)
Jul 12, 2005	14.31	14.35	14.18	14.27	162,008	-0.01(-0.10%)
Jul 11, 2005	13.92	14.35	13.92	14.28	174,342	+0.41(+2.93%)
Jul 08, 2005	13.90	13.94	13.85	13.87	122,081	+0.00(+0.00%)
Jul 07, 2005	13.89	13.97	13.82	13.87	81,945	-0.11(-0.82%)
Jul 06, 2005	14.04	14.04	13.89	13.99	444,008	-0.05(-0.34%)
Jul 05, 2005	13.87	14.04	13.87	14.04	111,838	+0.17(+1.21%)
Jul 01, 2005	14.04	14.04	13.73	13.87	55,605	-0.14(-0.99%)
Jun 30, 2005	13.99	14.01	13.80	14.01	125,007	+0.06(+0.45%)
Jun 29, 2005	13.87	13.94	13.83	13.94	62,294	+0.10(+0.69%)
Jun 28, 2005	13.65	13.85	13.60	13.85	203,817	+0.30(+2.19%)
Jun 27, 2005	13.73	13.73	13.50	13.55	71,910	-0.01(-0.07%)
Jun 24, 2005	13.63	13.74	13.43	13.56	91,979	-0.02(-0.18%)
Jun 23, 2005	13.75	13.82	13.54	13.59	218,241	-0.25(-1.83%)
Jun 22, 2005	13.59	13.86	13.59	13.84	153,019	+0.29(+2.15%)
Jun 21, 2005	13.71	13.85	13.54	13.55	221,586	-0.23(-1.67%)
Jun 20, 2005	13.75	13.87	13.54	13.78	317,327	-0.05(-0.35%)
Jun 17, 2005	13.86	13.88	13.78	13.82	211,551	+0.06(+0.45%)
Jun 16, 2005	13.73	13.76	13.64	13.76	189,602	-0.13(-0.93%)
Jun 15, 2005	13.91	13.91	13.78	13.89	128,352	-0.01(-0.10%)
Jun 14, 2005	13.82	13.91	13.81	13.91	54,142	+0.08(+0.59%)
Jun 13, 2005	13.87	13.93	13.77	13.82	81,317	-0.05(-0.34%)
Jun 10, 2005	13.80	13.87	13.74	13.87	151,138	+0.07(+0.52%)
Jun 09, 2005	13.64	13.84	13.58	13.80	97,414	+0.12(+0.87%)
Jun 08, 2005	13.78	13.89	13.68	13.68	29,057	-0.10(-0.69%)
Jun 07, 2005	13.67	13.99	13.67	13.78	132,951	+0.17(+1.27%)
Jun 06, 2005	13.56	13.68	13.54	13.60	89,888	+0.07(+0.49%)
Jun 03, 2005	13.44	13.56	13.44	13.54	131,070	+0.10(+0.75%)
Jun 02, 2005	13.37	13.49	13.37	13.44	129,606	-0.01(-0.07%)

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.