Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.58	16.79	16.12	16.57	1,453,722	-0.01(-0.06%)
Aug 30, 2005	16.35	16.73	16.35	16.58	844,188	+0.33(+2.02%)
Aug 29, 2005	16.61	16.73	16.08	16.26	1,117,558	+0.17(+1.05%)
Aug 26, 2005	16.22	16.41	15.97	16.09	537,768	-0.14(-0.85%)
Aug 25, 2005	16.29	16.29	16.07	16.22	566,569	+0.00(+0.00%)
Aug 24, 2005	15.94	16.37	15.91	16.22	635,974	+0.37(+2.31%)
Aug 23, 2005	15.96	16.12	15.73	15.86	552,405	-0.05(-0.31%)
Aug 22, 2005	15.86	16.06	15.76	15.91	855,519	+0.17(+1.08%)
Aug 19, 2005	15.21	15.93	15.19	15.74	1,433,892	+0.62(+4.13%)
Aug 18, 2005	15.14	15.33	14.89	15.11	2,440,969	-0.52(-3.31%)
Aug 17, 2005	16.27	16.35	15.42	15.63	1,555,704	-0.64(-3.92%)
Aug 16, 2005	16.37	16.37	15.99	16.27	1,023,129	-0.10(-0.58%)
Aug 15, 2005	16.89	16.89	16.17	16.36	870,156	-0.48(-2.87%)
Aug 12, 2005	16.73	16.94	16.73	16.84	426,343	+0.12(+0.75%)
Aug 11, 2005	16.68	16.92	16.61	16.72	550,988	+0.08(+0.50%)
Aug 10, 2005	16.44	16.66	16.29	16.64	796,974	+0.22(+1.35%)
Aug 09, 2005	16.34	16.49	16.29	16.41	496,692	+0.13(+0.81%)
Aug 08, 2005	16.14	16.51	16.14	16.28	613,311	+0.14(+0.89%)
Aug 05, 2005	16.16	16.22	15.74	16.14	468,363	+0.02(+0.14%)
Aug 04, 2005	15.94	16.24	15.91	16.12	385,267	+0.15(+0.97%)
Aug 03, 2005	16.09	16.26	15.94	15.96	555,710	-0.11(-0.69%)
Aug 02, 2005	16.01	16.14	15.98	16.07	549,100	+0.01(+0.04%)
Aug 01, 2005	15.89	16.10	15.88	16.07	665,718	+0.33(+2.09%)
Jul 29, 2005	15.81	15.94	15.71	15.74	550,044	-0.10(-0.60%)
Jul 28, 2005	15.67	15.85	15.65	15.83	499,525	+0.18(+1.18%)
Jul 27, 2005	15.51	15.65	15.48	15.65	348,440	+0.13(+0.86%)
Jul 26, 2005	15.50	15.51	15.41	15.51	474,973	-0.01(-0.05%)
Jul 25, 2005	15.47	15.57	15.44	15.52	462,698	+0.02(+0.11%)
Jul 22, 2005	15.29	15.56	15.29	15.51	420,205	+0.26(+1.74%)
Jul 21, 2005	15.33	15.33	15.08	15.24	435,314	-0.10(-0.68%)
Jul 20, 2005	15.48	15.58	15.20	15.35	704,906	-0.04(-0.26%)
Jul 19, 2005	15.12	15.39	15.09	15.39	676,106	+0.32(+2.09%)
Jul 18, 2005	15.16	15.17	14.72	15.07	1,103,393	-0.13(-0.84%)
Jul 15, 2005	15.15	15.53	15.15	15.20	1,381,012	-0.11(-0.69%)
Jul 14, 2005	15.86	15.89	15.04	15.30	1,468,358	-0.54(-3.41%)
Jul 13, 2005	15.94	16.07	15.78	15.84	962,223	-0.44(-2.73%)
Jul 12, 2005	16.10	16.31	16.09	16.29	751,648	+0.34(+2.12%)
Jul 11, 2005	16.13	16.13	15.63	15.95	1,304,525	-0.20(-1.25%)
Jul 08, 2005	16.33	16.52	16.03	16.15	983,942	-0.11(-0.70%)
Jul 07, 2005	15.86	16.29	15.83	16.26	952,780	+0.23(+1.41%)
Jul 06, 2005	15.94	16.08	15.73	16.04	1,120,863	+0.15(+0.97%)
Jul 05, 2005	15.66	15.89	15.65	15.88	934,839	+0.31(+2.00%)
Jul 01, 2005	15.18	15.57	15.18	15.57	513,689	+0.41(+2.72%)
Jun 30, 2005	15.15	15.38	15.08	15.16	492,915	-0.01(-0.08%)
Jun 29, 2005	15.06	15.24	14.86	15.17	1,023,129	-0.00(-0.03%)
Jun 28, 2005	15.62	15.62	14.93	15.18	1,290,833	-0.44(-2.85%)
Jun 27, 2005	15.40	15.73	15.39	15.62	999,994	+0.39(+2.57%)
Jun 24, 2005	15.28	15.39	15.21	15.23	387,155	+0.00(+0.00%)
Jun 23, 2005	15.14	15.46	15.04	15.23	735,595	+0.17(+1.12%)
Jun 22, 2005	14.76	15.31	14.76	15.06	984,886	+0.30(+2.01%)
Jun 21, 2005	15.48	15.49	14.70	14.76	1,582,616	-0.72(-4.65%)
Jun 20, 2005	15.11	15.58	15.11	15.48	903,205	+0.42(+2.81%)
Jun 17, 2005	14.95	15.11	14.94	15.06	640,223	+0.16(+1.07%)
Jun 16, 2005	14.91	15.03	14.88	14.90	559,487	-0.01(-0.06%)
Jun 15, 2005	14.83	14.97	14.77	14.91	737,012	+0.09(+0.63%)
Jun 14, 2005	14.78	14.83	14.72	14.82	331,443	+0.01(+0.07%)
Jun 13, 2005	14.73	14.82	14.56	14.80	398,487	+0.13(+0.87%)
Jun 10, 2005	14.72	14.79	14.52	14.68	442,868	-0.04(-0.26%)
Jun 09, 2005	14.53	14.72	14.51	14.72	560,431	+0.23(+1.56%)
Jun 08, 2005	14.45	14.77	14.30	14.49	1,253,062	-0.01(-0.07%)
Jun 07, 2005	14.37	14.54	14.27	14.50	964,112	+0.13(+0.91%)
Jun 06, 2005	14.32	14.40	14.08	14.37	743,150	+0.16(+1.10%)
Jun 03, 2005	14.01	14.24	14.01	14.21	762,035	+0.24(+1.71%)
Jun 02, 2005	14.14	14.14	13.80	13.97	599,147	-0.01(-0.08%)

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.