Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.68	14.70	14.55	14.62	28,375	+0.00(+0.00%)
Aug 30, 2005	14.63	14.66	14.55	14.62	39,119	+0.01(+0.05%)
Aug 29, 2005	14.62	14.69	14.55	14.62	8,130	+0.06(+0.41%)
Aug 26, 2005	14.81	14.81	14.56	14.56	12,636	-0.31(-2.07%)
Aug 25, 2005	14.97	14.97	14.79	14.86	5,852	+0.05(+0.35%)
Aug 24, 2005	14.76	14.99	14.71	14.81	9,285	+0.07(+0.46%)
Aug 23, 2005	14.91	14.91	14.74	14.74	13,504	-0.09(-0.61%)
Aug 22, 2005	14.68	14.83	14.68	14.83	14,324	+0.10(+0.66%)
Aug 19, 2005	14.71	14.82	14.71	14.74	7,166	+0.03(+0.20%)
Aug 18, 2005	14.71	14.84	14.69	14.71	18,574	+0.00(+0.00%)
Aug 17, 2005	14.73	15.00	14.63	14.71	12,532	+0.04(+0.26%)
Aug 16, 2005	14.77	14.92	14.66	14.67	11,001	-0.15(-1.01%)
Aug 15, 2005	15.11	15.11	14.76	14.82	8,576	-0.26(-1.74%)
Aug 12, 2005	14.92	15.14	14.92	15.08	15,714	+0.01(+0.05%)
Aug 11, 2005	15.11	15.11	14.92	15.07	12,115	+0.09(+0.60%)
Aug 10, 2005	14.99	15.01	14.92	14.98	18,109	+0.16(+1.06%)
Aug 09, 2005	14.93	14.93	14.77	14.83	7,187	+0.08(+0.51%)
Aug 08, 2005	14.98	14.98	14.75	14.75	12,544	-0.08(-0.51%)
Aug 05, 2005	15.52	15.54	14.73	14.83	29,108	-0.48(-3.14%)
Aug 04, 2005	15.74	15.74	15.31	15.31	6,319	-0.37(-2.39%)
Aug 03, 2005	15.72	15.74	15.58	15.68	2,521	-0.06(-0.38%)
Aug 02, 2005	15.53	15.75	15.47	15.74	5,467	+0.25(+1.60%)
Aug 01, 2005	15.37	15.75	15.37	15.49	6,765	+0.12(+0.78%)
Jul 29, 2005	15.37	15.37	15.26	15.37	36,019	+0.00(+0.00%)
Jul 28, 2005	15.37	15.37	15.26	15.37	18,906	+0.01(+0.05%)
Jul 27, 2005	15.37	15.37	15.10	15.37	1,733	+0.02(+0.15%)
Jul 26, 2005	15.34	15.37	15.21	15.34	5,400	+0.19(+1.24%)
Jul 25, 2005	15.48	15.48	15.15	15.16	4,656	-0.04(-0.25%)
Jul 22, 2005	15.37	15.55	14.70	15.19	51,157	-0.10(-0.69%)
Jul 21, 2005	15.37	15.37	15.27	15.30	20,803	-0.08(-0.49%)
Jul 20, 2005	15.07	15.39	15.07	15.37	13,587	+0.25(+1.64%)
Jul 19, 2005	15.13	15.13	15.04	15.12	9,336	+0.13(+0.85%)
Jul 18, 2005	15.01	15.06	14.98	15.00	12,232	-0.11(-0.74%)
Jul 15, 2005	14.74	15.11	14.74	15.11	7,035	+0.15(+1.00%)
Jul 14, 2005	14.97	15.11	14.94	14.96	7,338	+0.18(+1.22%)
Jul 13, 2005	14.69	14.84	14.66	14.78	6,667	+0.04(+0.25%)
Jul 12, 2005	15.11	15.11	14.51	14.74	55,642	-0.28(-1.90%)
Jul 11, 2005	15.00	15.03	14.81	15.03	18,181	+0.03(+0.20%)
Jul 08, 2005	14.66	15.02	14.66	15.00	7,899	+0.19(+1.32%)
Jul 07, 2005	14.51	14.80	14.42	14.80	7,353	+0.22(+1.54%)
Jul 06, 2005	14.89	15.00	14.58	14.58	7,355	-0.42(-2.80%)
Jul 05, 2005	14.77	15.01	14.77	15.00	10,935	+0.40(+2.77%)
Jul 01, 2005	14.89	14.89	14.53	14.59	6,267	-0.05(-0.36%)
Jun 30, 2005	15.11	15.11	14.50	14.65	15,734	-0.46(-3.08%)
Jun 29, 2005	15.10	15.11	14.82	15.11	8,221	+0.00(+0.00%)
Jun 28, 2005	14.86	15.11	14.86	15.11	37,684	+0.39(+2.62%)
Jun 27, 2005	14.47	14.77	14.41	14.72	11,376	+0.33(+2.27%)
Jun 24, 2005	14.48	14.58	14.38	14.40	115,698	-0.04(-0.31%)
Jun 23, 2005	14.83	15.01	14.44	14.44	20,021	-0.55(-3.65%)
Jun 22, 2005	15.10	15.13	14.92	14.99	21,103	-0.11(-0.74%)
Jun 21, 2005	15.07	15.12	14.82	15.10	26,184	+0.20(+1.31%)
Jun 20, 2005	15.10	15.12	14.91	14.91	5,351	-0.08(-0.55%)
Jun 17, 2005	15.08	15.32	14.92	14.99	56,278	-0.01(-0.05%)
Jun 16, 2005	14.81	15.00	14.75	15.00	37,725	+0.28(+1.94%)
Jun 15, 2005	14.77	14.85	14.41	14.71	36,569	+0.20(+1.40%)
Jun 14, 2005	14.53	14.66	14.42	14.51	7,406	+0.02(+0.16%)
Jun 13, 2005	14.42	14.49	14.40	14.49	7,777	+0.02(+0.16%)
Jun 10, 2005	14.54	14.60	14.41	14.47	5,458	-0.08(-0.52%)
Jun 09, 2005	14.75	14.75	14.36	14.54	23,543	-0.01(-0.05%)
Jun 08, 2005	14.66	14.73	14.53	14.55	4,922	+0.15(+1.04%)
Jun 07, 2005	14.66	14.92	14.40	14.40	10,873	-0.24(-1.64%)
Jun 06, 2005	14.36	14.71	14.36	14.64	2,267	+0.27(+1.88%)
Jun 03, 2005	14.69	14.69	14.31	14.37	4,236	-0.50(-3.33%)
Jun 02, 2005	14.65	14.92	14.49	14.86	7,734	-0.03(-0.20%)

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.