Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.11	15.11	14.34	15.11	9,930	+0.66(+4.58%)
Aug 30, 2005	14.64	14.67	14.31	14.45	19,314	-0.25(-1.72%)
Aug 29, 2005	14.39	14.85	14.28	14.70	4,345	+0.31(+2.16%)
Aug 26, 2005	15.04	15.14	14.39	14.39	35,071	-0.69(-4.58%)
Aug 25, 2005	15.32	15.47	15.08	15.08	15,677	-0.10(-0.64%)
Aug 24, 2005	15.63	15.66	15.18	15.18	6,942	-0.26(-1.71%)
Aug 23, 2005	15.68	15.68	15.16	15.44	15,877	-0.17(-1.07%)
Aug 22, 2005	15.26	15.61	15.26	15.61	4,598	+0.52(+3.43%)
Aug 19, 2005	15.02	15.12	15.02	15.09	12,925	+0.07(+0.46%)
Aug 18, 2005	15.11	15.25	14.99	15.02	14,374	-0.14(-0.91%)
Aug 17, 2005	15.08	15.25	15.08	15.16	5,771	+0.08(+0.53%)
Aug 16, 2005	15.43	15.58	15.08	15.08	13,895	-0.49(-3.18%)
Aug 15, 2005	15.19	15.58	14.99	15.58	11,664	+0.26(+1.69%)
Aug 12, 2005	15.56	15.69	15.21	15.32	17,562	-0.33(-2.13%)
Aug 11, 2005	14.97	15.92	14.97	15.65	4,894	+0.66(+4.38%)
Aug 10, 2005	15.72	16.01	14.99	14.99	13,617	-0.41(-2.69%)
Aug 09, 2005	15.89	15.89	15.31	15.41	10,748	-0.26(-1.69%)
Aug 08, 2005	16.23	16.38	15.58	15.67	5,418	-0.35(-2.16%)
Aug 05, 2005	16.89	16.89	15.86	16.02	13,650	-1.01(-5.95%)
Aug 04, 2005	17.27	17.27	16.95	17.03	13,120	-0.42(-2.41%)
Aug 03, 2005	17.56	17.64	17.45	17.45	36,018	-0.12(-0.69%)
Aug 02, 2005	17.41	17.70	17.41	17.57	13,490	+0.13(+0.76%)
Aug 01, 2005	17.92	17.96	17.44	17.44	28,059	-0.47(-2.64%)
Jul 29, 2005	17.70	18.13	17.70	17.91	22,844	+0.07(+0.42%)
Jul 28, 2005	17.10	17.84	17.10	17.84	9,944	+0.55(+3.16%)
Jul 27, 2005	17.32	17.38	16.98	17.29	4,742	-0.09(-0.50%)
Jul 26, 2005	17.18	17.57	17.18	17.38	9,472	+0.08(+0.47%)
Jul 25, 2005	17.73	17.73	17.27	17.30	18,005	-0.50(-2.80%)
Jul 22, 2005	16.50	17.81	16.50	17.79	31,734	+0.99(+5.91%)
Jul 21, 2005	17.39	17.41	16.69	16.80	32,073	-0.83(-4.70%)
Jul 20, 2005	17.27	17.63	17.27	17.63	19,116	+0.34(+1.96%)
Jul 19, 2005	17.49	17.65	17.29	17.29	33,318	+0.07(+0.43%)
Jul 18, 2005	17.19	17.51	17.14	17.22	13,221	-0.37(-2.10%)
Jul 15, 2005	17.24	17.65	17.14	17.58	12,733	+0.20(+1.13%)
Jul 14, 2005	17.69	17.69	17.27	17.39	23,916	-0.07(-0.43%)
Jul 13, 2005	17.38	17.60	17.20	17.46	22,945	-0.09(-0.49%)
Jul 12, 2005	17.61	17.67	17.47	17.55	32,071	+0.01(+0.07%)
Jul 11, 2005	17.53	17.66	16.98	17.54	61,976	+0.16(+0.89%)
Jul 08, 2005	17.27	17.51	17.14	17.38	36,142	+0.12(+0.72%)
Jul 07, 2005	16.81	17.27	16.70	17.26	9,718	+0.29(+1.68%)
Jul 06, 2005	17.16	17.23	16.81	16.97	26,329	-0.29(-1.70%)
Jul 05, 2005	16.62	17.35	16.62	17.27	76,964	+0.57(+3.41%)
Jul 01, 2005	17.33	17.47	16.50	16.70	25,365	-0.55(-3.17%)
Jun 30, 2005	17.41	17.68	17.11	17.24	57,561	-0.08(-0.47%)
Jun 29, 2005	16.77	17.50	16.77	17.33	84,303	+0.26(+1.52%)
Jun 28, 2005	16.06	17.12	15.97	17.07	171,307	+1.15(+7.23%)
Jun 27, 2005	15.10	16.03	15.10	15.92	40,282	+0.55(+3.60%)
Jun 24, 2005	14.68	15.36	14.31	15.36	200,399	+0.59(+4.01%)
Jun 23, 2005	15.08	15.35	14.74	14.77	20,441	-0.54(-3.53%)
Jun 22, 2005	15.40	15.41	15.19	15.31	10,278	+0.04(+0.26%)
Jun 21, 2005	15.58	15.58	15.06	15.27	28,864	-0.31(-1.96%)
Jun 20, 2005	15.96	15.97	15.34	15.58	13,004	-0.35(-2.17%)
Jun 17, 2005	11.09	16.06	11.09	15.92	95,253	-0.11(-0.68%)
Jun 16, 2005	15.49	16.03	15.47	16.03	12,116	+0.40(+2.58%)
Jun 15, 2005	15.61	15.63	15.45	15.63	44,474	+0.02(+0.11%)
Jun 14, 2005	15.51	15.61	15.43	15.61	13,758	+0.00(+0.00%)
Jun 13, 2005	15.45	15.61	14.99	15.61	45,664	+0.16(+1.01%)
Jun 10, 2005	15.37	15.45	15.36	15.45	7,131	+0.09(+0.56%)
Jun 09, 2005	15.43	15.60	15.14	15.37	44,337	-0.17(-1.11%)
Jun 08, 2005	15.73	15.73	15.48	15.54	13,323	-0.04(-0.26%)
Jun 07, 2005	15.37	15.73	15.24	15.58	26,536	+0.31(+2.00%)
Jun 06, 2005	15.43	15.43	15.04	15.28	11,713	-0.16(-1.01%)
Jun 03, 2005	15.71	15.71	15.43	15.43	26,828	-0.25(-1.58%)
Jun 02, 2005	15.58	15.73	15.58	15.68	21,715	+0.11(+0.70%)

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.