Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.54	17.82	17.32	17.78	237,063	+0.24(+1.38%)
Aug 30, 2005	17.53	17.66	17.42	17.54	259,131	+0.01(+0.05%)
Aug 29, 2005	17.00	17.61	17.00	17.53	178,326	+0.39(+2.25%)
Aug 26, 2005	17.39	17.50	17.12	17.15	149,794	-0.35(-2.00%)
Aug 25, 2005	17.19	17.58	17.13	17.50	245,088	+0.36(+2.09%)
Aug 24, 2005	17.27	17.58	17.06	17.14	231,713	-0.34(-1.95%)
Aug 23, 2005	17.49	17.66	17.32	17.48	296,802	-0.01(-0.05%)
Aug 22, 2005	17.36	17.58	17.33	17.49	382,176	+0.27(+1.56%)
Aug 19, 2005	17.34	17.45	17.14	17.22	236,729	-0.13(-0.72%)
Aug 18, 2005	17.16	17.51	16.85	17.34	209,868	+0.01(+0.05%)
Aug 17, 2005	17.42	17.42	17.27	17.33	186,017	-0.09(-0.52%)
Aug 16, 2005	17.60	17.63	17.36	17.42	205,856	-0.18(-1.02%)
Aug 15, 2005	17.36	17.77	17.24	17.60	282,759	+0.13(+0.77%)
Aug 12, 2005	17.51	17.63	17.24	17.47	186,574	-0.20(-1.12%)
Aug 11, 2005	17.40	17.78	17.40	17.67	280,419	+0.22(+1.29%)
Aug 10, 2005	17.44	17.64	17.24	17.44	272,394	-0.05(-0.31%)
Aug 09, 2005	17.67	17.67	17.45	17.50	325,223	-0.07(-0.41%)
Aug 08, 2005	17.51	17.67	17.38	17.57	313,521	+0.23(+1.35%)
Aug 05, 2005	17.14	17.43	17.07	17.33	690,682	+0.23(+1.36%)
Aug 04, 2005	17.55	17.59	17.09	17.10	509,457	-0.63(-3.54%)
Aug 03, 2005	17.66	17.77	17.50	17.73	291,898	-0.04(-0.20%)
Aug 02, 2005	17.64	17.80	17.55	17.77	299,589	-0.06(-0.35%)
Aug 01, 2005	17.88	17.89	17.64	17.83	298,251	-0.03(-0.15%)
Jul 29, 2005	17.77	17.85	17.52	17.85	458,300	+0.02(+0.10%)
Jul 28, 2005	17.71	17.84	17.44	17.84	376,827	+0.20(+1.12%)
Jul 27, 2005	17.65	17.68	17.37	17.64	264,369	-0.01(-0.05%)
Jul 26, 2005	17.50	17.85	17.48	17.65	327,564	+0.15(+0.87%)
Jul 25, 2005	17.83	17.90	17.41	17.50	543,228	-0.45(-2.50%)
Jul 22, 2005	17.46	17.94	17.36	17.94	476,578	+0.48(+2.77%)
Jul 21, 2005	17.36	17.62	17.25	17.46	492,070	+0.05(+0.31%)
Jul 20, 2005	17.25	17.41	16.85	17.41	370,920	+0.05(+0.31%)
Jul 19, 2005	16.89	17.37	16.85	17.35	364,901	+0.48(+2.82%)
Jul 18, 2005	16.98	16.99	16.79	16.88	379,502	-0.26(-1.52%)
Jul 15, 2005	16.73	17.24	16.69	17.14	385,297	+0.39(+2.36%)
Jul 14, 2005	17.04	17.04	16.64	16.74	280,864	-0.22(-1.27%)
Jul 13, 2005	16.83	16.99	16.77	16.96	181,893	+0.13(+0.75%)
Jul 12, 2005	16.96	16.96	16.58	16.83	233,162	-0.26(-1.52%)
Jul 11, 2005	16.82	17.21	16.75	17.09	557,048	+0.20(+1.17%)
Jul 08, 2005	16.15	16.90	16.13	16.89	559,166	+0.77(+4.79%)
Jul 07, 2005	15.97	16.14	15.81	16.12	201,398	-0.03(-0.17%)
Jul 06, 2005	16.20	16.32	16.14	16.15	404,356	-0.13(-0.77%)
Jul 05, 2005	15.78	16.28	15.50	16.28	376,827	+0.43(+2.72%)
Jul 01, 2005	15.93	16.07	15.76	15.85	264,146	-0.08(-0.51%)
Jun 30, 2005	15.79	16.04	15.73	15.93	496,529	+0.05(+0.34%)
Jun 29, 2005	15.97	16.15	15.75	15.87	534,089	-0.09(-0.56%)
Jun 28, 2005	15.53	15.97	15.50	15.96	546,906	+0.52(+3.37%)
Jun 27, 2005	15.21	15.44	15.07	15.44	473,681	+0.11(+0.70%)
Jun 24, 2005	15.21	15.42	15.02	15.33	694,026	+0.08(+0.53%)
Jun 23, 2005	15.32	15.36	15.16	15.25	651,339	-0.08(-0.53%)
Jun 22, 2005	15.34	15.41	15.17	15.33	433,557	-0.06(-0.41%)
Jun 21, 2005	15.56	15.57	15.25	15.40	179,775	-0.13(-0.87%)
Jun 20, 2005	15.52	15.54	15.39	15.53	871,350	+0.00(+0.00%)
Jun 17, 2005	15.48	15.58	15.41	15.53	1,150,543	+0.09(+0.58%)
Jun 16, 2005	15.25	15.50	15.22	15.44	624,032	+0.17(+1.12%)
Jun 15, 2005	15.40	15.43	15.16	15.27	453,061	-0.10(-0.64%)
Jun 14, 2005	15.84	15.84	15.31	15.37	441,916	-0.42(-2.67%)
Jun 13, 2005	15.59	15.91	15.55	15.79	401,235	+0.09(+0.57%)
Jun 10, 2005	15.61	15.96	15.48	15.70	812,502	+0.13(+0.81%)
Jun 09, 2005	15.70	15.81	15.53	15.58	551,476	-0.13(-0.80%)
Jun 08, 2005	15.97	16.50	15.51	15.70	974,222	+0.52(+3.43%)
Jun 07, 2005	15.76	15.83	15.15	15.18	569,643	-0.50(-3.20%)
Jun 06, 2005	15.03	15.93	14.82	15.68	888,291	+1.35(+9.39%)
Jun 03, 2005	14.51	14.61	14.31	14.34	247,874	-0.25(-1.72%)
Jun 02, 2005	14.48	14.71	14.36	14.59	300,258	-0.04(-0.25%)

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.