Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.19	18.68	18.19	18.58	954,426	+0.49(+2.73%)
Aug 30, 2005	17.99	18.19	17.97	18.09	726,295	+0.28(+1.58%)
Aug 29, 2005	17.74	18.05	17.69	17.81	2,077,391	+0.09(+0.50%)
Aug 26, 2005	17.90	17.96	17.72	17.72	242,098	-0.21(-1.17%)
Aug 25, 2005	17.85	17.94	17.83	17.93	986,551	-0.01(-0.06%)
Aug 24, 2005	17.88	18.06	17.81	17.94	272,826	+0.10(+0.54%)
Aug 23, 2005	17.91	17.93	17.61	17.84	529,357	+0.02(+0.10%)
Aug 22, 2005	17.92	18.01	17.69	17.83	402,721	-0.00(-0.01%)
Aug 19, 2005	17.72	17.83	17.67	17.83	323,108	+0.30(+1.74%)
Aug 18, 2005	17.40	17.61	17.36	17.52	621,541	-0.05(-0.26%)
Aug 17, 2005	17.92	18.09	17.48	17.57	1,238,892	-0.36(-1.99%)
Aug 16, 2005	18.24	18.33	17.92	17.92	566,603	-0.43(-2.36%)
Aug 15, 2005	18.42	18.46	18.27	18.36	317,521	-0.12(-0.63%)
Aug 12, 2005	18.57	18.57	18.41	18.47	363,613	-0.06(-0.34%)
Aug 11, 2005	18.46	18.59	18.34	18.54	489,318	+0.17(+0.94%)
Aug 10, 2005	18.25	18.37	18.12	18.36	366,872	+0.31(+1.74%)
Aug 09, 2005	18.12	18.14	17.99	18.05	418,085	-0.01(-0.05%)
Aug 08, 2005	18.13	18.27	18.06	18.06	285,396	+0.19(+1.08%)
Aug 05, 2005	18.03	18.04	17.73	17.87	374,321	-0.13(-0.74%)
Aug 04, 2005	17.96	18.13	17.96	18.00	212,301	+0.09(+0.48%)
Aug 03, 2005	18.10	18.12	17.90	17.91	589,882	-0.10(-0.56%)
Aug 02, 2005	17.79	18.02	17.79	18.01	368,734	+0.28(+1.56%)
Aug 01, 2005	17.71	17.83	17.68	17.74	438,570	+0.16(+0.93%)
Jul 29, 2005	17.85	17.85	17.57	17.57	209,042	-0.19(-1.06%)
Jul 28, 2005	17.83	17.85	17.59	17.76	336,610	+0.08(+0.43%)
Jul 27, 2005	17.68	17.70	17.45	17.69	317,055	+0.06(+0.33%)
Jul 26, 2005	17.68	17.71	17.55	17.63	410,636	-0.13(-0.75%)
Jul 25, 2005	17.56	17.82	17.46	17.76	508,872	+0.21(+1.22%)
Jul 22, 2005	17.25	17.55	17.24	17.55	407,842	+0.58(+3.44%)
Jul 21, 2005	17.05	17.18	16.88	16.96	325,436	-0.18(-1.08%)
Jul 20, 2005	17.12	17.19	16.91	17.15	274,223	+0.03(+0.16%)
Jul 19, 2005	16.89	17.12	16.81	17.12	460,452	+0.32(+1.93%)
Jul 18, 2005	16.83	16.86	16.68	16.80	401,790	-0.04(-0.22%)
Jul 15, 2005	17.00	17.06	16.79	16.83	506,078	-0.10(-0.61%)
Jul 14, 2005	17.39	17.43	16.83	16.94	571,259	-0.40(-2.29%)
Jul 13, 2005	17.40	17.45	17.26	17.33	329,626	-0.08(-0.48%)
Jul 12, 2005	17.33	17.50	17.24	17.42	378,511	+0.14(+0.83%)
Jul 11, 2005	17.00	17.29	16.96	17.27	268,636	+0.11(+0.63%)
Jul 08, 2005	17.35	17.40	17.03	17.17	672,288	-0.10(-0.56%)
Jul 07, 2005	16.97	17.27	16.85	17.26	726,761	+0.17(+0.97%)
Jul 06, 2005	17.49	17.52	17.01	17.10	684,859	-0.29(-1.66%)
Jul 05, 2005	17.01	17.39	17.00	17.39	913,456	+0.52(+3.09%)
Jul 01, 2005	16.57	16.87	16.57	16.86	318,452	+0.32(+1.96%)
Jun 30, 2005	16.71	16.82	16.52	16.54	975,843	-0.14(-0.81%)
Jun 29, 2005	16.65	16.78	16.54	16.67	822,203	-0.05(-0.30%)
Jun 28, 2005	16.90	16.99	16.71	16.72	636,439	-0.28(-1.67%)
Jun 27, 2005	16.84	17.02	16.84	17.01	793,803	+0.27(+1.62%)
Jun 24, 2005	16.87	16.94	16.72	16.74	342,196	-0.08(-0.49%)
Jun 23, 2005	16.90	17.17	16.82	16.82	617,816	-0.06(-0.38%)
Jun 22, 2005	16.95	16.98	16.65	16.88	495,370	+0.09(+0.55%)
Jun 21, 2005	17.12	17.14	16.79	16.79	398,531	-0.35(-2.03%)
Jun 20, 2005	17.20	17.23	17.01	17.14	655,062	-0.04(-0.22%)
Jun 17, 2005	17.14	17.18	16.97	17.18	977,239	+0.24(+1.43%)
Jun 16, 2005	16.69	16.93	16.67	16.93	1,257,049	+0.31(+1.85%)
Jun 15, 2005	16.53	16.65	16.47	16.63	256,996	+0.20(+1.24%)
Jun 14, 2005	16.34	16.48	16.33	16.42	203,921	+0.06(+0.34%)
Jun 13, 2005	16.31	16.43	16.22	16.37	225,803	+0.03(+0.16%)
Jun 10, 2005	16.35	16.37	16.15	16.34	460,918	+0.01(+0.08%)
Jun 09, 2005	15.94	16.33	15.80	16.33	575,915	+0.45(+2.83%)
Jun 08, 2005	15.89	16.14	15.79	15.88	564,741	+0.03(+0.16%)
Jun 07, 2005	15.97	16.11	15.85	15.85	402,255	-0.14(-0.89%)
Jun 06, 2005	16.00	16.03	15.86	16.00	399,928	+0.04(+0.26%)
Jun 03, 2005	15.96	16.02	15.84	15.95	255,134	+0.08(+0.50%)
Jun 02, 2005	15.81	15.95	15.72	15.88	260,255	+0.00(+0.01%)

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.