Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.66	16.16	15.62	16.10	626,968	+0.39(+2.46%)
Aug 30, 2005	15.88	16.02	15.57	15.72	693,671	-0.21(-1.34%)
Aug 29, 2005	15.80	15.95	15.72	15.93	579,469	+0.00(+0.00%)
Aug 26, 2005	15.93	16.13	15.83	15.93	931,829	-0.17(-1.03%)
Aug 25, 2005	15.83	16.13	15.79	16.10	558,672	+0.13(+0.84%)
Aug 24, 2005	15.23	16.25	15.23	15.96	1,453,313	+0.66(+4.34%)
Aug 23, 2005	15.20	15.48	15.18	15.30	663,681	+0.03(+0.21%)
Aug 22, 2005	15.34	15.36	15.10	15.27	690,071	-0.01(-0.05%)
Aug 19, 2005	15.08	15.39	15.08	15.27	396,487	+0.11(+0.73%)
Aug 18, 2005	15.27	15.27	15.10	15.16	392,148	-0.19(-1.23%)
Aug 17, 2005	15.08	15.44	15.05	15.35	369,038	+0.22(+1.46%)
Aug 16, 2005	15.14	15.21	14.97	15.13	280,806	-0.09(-0.62%)
Aug 15, 2005	15.03	15.38	14.93	15.23	553,687	+0.12(+0.78%)
Aug 12, 2005	15.05	15.24	15.03	15.11	607,213	+0.02(+0.16%)
Aug 11, 2005	14.96	15.27	14.93	15.08	454,869	+0.10(+0.69%)
Aug 10, 2005	15.12	15.19	14.88	14.98	735,464	-0.09(-0.63%)
Aug 09, 2005	15.11	15.12	15.02	15.08	631,338	+0.01(+0.05%)
Aug 08, 2005	15.37	15.42	15.03	15.07	610,574	-0.30(-1.95%)
Aug 05, 2005	15.34	15.42	15.27	15.37	477,878	-0.01(-0.05%)
Aug 04, 2005	15.22	15.48	15.22	15.38	646,485	+0.09(+0.62%)
Aug 03, 2005	15.08	15.32	15.01	15.28	724,061	+0.18(+1.20%)
Aug 02, 2005	14.85	15.16	14.77	15.10	1,230,394	+0.33(+2.25%)
Aug 01, 2005	14.74	14.93	14.69	14.77	616,484	+0.04(+0.27%)
Jul 29, 2005	14.96	15.12	14.67	14.73	745,084	-0.15(-1.01%)
Jul 28, 2005	14.89	15.08	14.77	14.88	644,652	-0.02(-0.16%)
Jul 27, 2005	14.14	14.92	14.14	14.90	1,824,417	+0.84(+5.95%)
Jul 26, 2005	13.97	14.22	13.93	14.07	734,098	+0.13(+0.96%)
Jul 25, 2005	14.10	14.17	13.84	13.93	476,758	-0.23(-1.62%)
Jul 22, 2005	14.11	14.21	13.98	14.16	496,448	+0.06(+0.45%)
Jul 21, 2005	14.30	14.30	13.89	14.10	686,798	-0.20(-1.38%)
Jul 20, 2005	14.06	14.41	14.05	14.29	1,349,552	+0.18(+1.29%)
Jul 19, 2005	13.97	14.33	13.90	14.11	1,270,652	+0.21(+1.53%)
Jul 18, 2005	14.03	14.11	13.81	13.90	627,632	-0.20(-1.40%)
Jul 15, 2005	14.08	14.17	13.96	14.10	369,497	+0.03(+0.22%)
Jul 14, 2005	14.11	14.20	13.98	14.07	887,987	-0.08(-0.56%)
Jul 13, 2005	14.22	14.22	14.02	14.14	452,407	-0.03(-0.22%)
Jul 12, 2005	14.17	14.32	14.00	14.18	690,944	+0.02(+0.11%)
Jul 11, 2005	14.03	14.16	13.83	14.16	760,579	+0.17(+1.19%)
Jul 08, 2005	13.88	14.15	13.70	13.99	1,593,900	+0.08(+0.57%)
Jul 07, 2005	13.43	13.97	13.32	13.92	927,772	+0.32(+2.32%)
Jul 06, 2005	13.07	13.60	12.75	13.60	4,472,774	+0.28(+2.07%)
Jul 05, 2005	14.96	15.01	13.24	13.32	4,651,201	-1.80(-11.91%)
Jul 01, 2005	15.03	15.20	15.03	15.12	359,343	+0.13(+0.90%)
Jun 30, 2005	14.90	15.20	14.83	14.99	404,412	+0.09(+0.58%)
Jun 29, 2005	15.01	15.16	14.82	14.90	831,985	-0.02(-0.16%)
Jun 28, 2005	14.75	15.05	14.64	14.93	352,512	+0.29(+2.00%)
Jun 27, 2005	14.74	14.74	14.37	14.63	717,998	-0.10(-0.70%)
Jun 24, 2005	14.76	14.80	14.37	14.74	892,370	-0.02(-0.16%)
Jun 23, 2005	14.98	15.01	14.75	14.76	273,181	-0.24(-1.63%)
Jun 22, 2005	14.96	15.08	14.88	15.01	402,607	+0.19(+1.28%)
Jun 21, 2005	14.93	14.94	14.71	14.82	489,118	-0.10(-0.69%)
Jun 20, 2005	15.14	15.20	14.88	14.92	680,476	-0.24(-1.56%)
Jun 17, 2005	15.15	15.35	15.03	15.16	954,228	+0.05(+0.31%)
Jun 16, 2005	14.85	15.11	14.78	15.11	479,673	+0.26(+1.76%)
Jun 15, 2005	15.03	15.09	14.65	14.85	548,246	-0.12(-0.79%)
Jun 14, 2005	14.98	15.02	14.83	14.97	523,034	-0.02(-0.16%)
Jun 13, 2005	15.03	15.06	14.87	14.99	469,106	-0.08(-0.52%)
Jun 10, 2005	15.54	15.54	15.07	15.07	620,527	-0.43(-2.80%)
Jun 09, 2005	15.24	15.60	15.18	15.50	381,264	+0.28(+1.87%)
Jun 08, 2005	15.30	15.36	15.12	15.22	465,820	-0.12(-0.77%)
Jun 07, 2005	15.36	15.42	15.25	15.34	375,386	+0.02(+0.10%)
Jun 06, 2005	15.18	15.36	15.16	15.32	483,278	+0.13(+0.88%)
Jun 03, 2005	15.35	15.37	15.16	15.19	348,850	-0.21(-1.38%)
Jun 02, 2005	15.27	15.46	15.16	15.40	513,461	+0.17(+1.14%)

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.