Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.01	18.57	17.89	18.38	536,082	+0.41(+2.28%)
Aug 30, 2005	18.30	18.30	17.76	17.97	649,227	-0.56(-3.02%)
Aug 29, 2005	18.08	18.53	18.06	18.53	244,963	+0.36(+1.98%)
Aug 26, 2005	18.94	18.94	18.15	18.17	572,359	-0.65(-3.45%)
Aug 25, 2005	19.07	19.24	18.75	18.82	451,086	-0.30(-1.57%)
Aug 24, 2005	19.08	19.37	18.98	19.12	288,444	-0.03(-0.16%)
Aug 23, 2005	19.52	19.52	18.94	19.15	353,083	-0.41(-2.07%)
Aug 22, 2005	19.40	19.66	19.21	19.55	210,501	+0.18(+0.90%)
Aug 19, 2005	19.75	19.78	19.16	19.38	308,876	-0.32(-1.62%)
Aug 18, 2005	19.64	19.89	19.59	19.70	286,692	+0.00(+0.00%)
Aug 17, 2005	19.32	19.87	19.17	19.70	486,250	+0.52(+2.71%)
Aug 16, 2005	18.96	19.60	18.90	19.18	655,007	+0.15(+0.79%)
Aug 15, 2005	19.05	19.29	18.84	19.03	607,299	-0.04(-0.21%)
Aug 12, 2005	19.76	19.76	19.03	19.07	503,674	-0.77(-3.86%)
Aug 11, 2005	19.50	19.89	19.34	19.84	257,477	+0.39(+2.03%)
Aug 10, 2005	19.55	19.98	19.16	19.44	439,211	+0.03(+0.15%)
Aug 09, 2005	19.55	19.72	19.29	19.41	381,188	-0.02(-0.10%)
Aug 08, 2005	19.88	19.96	19.36	19.43	417,855	-0.34(-1.72%)
Aug 05, 2005	19.90	20.11	19.58	19.77	493,773	-0.23(-1.15%)
Aug 04, 2005	20.74	20.78	19.81	20.00	530,299	-0.91(-4.35%)
Aug 03, 2005	21.39	21.52	20.75	20.91	926,301	-0.50(-2.34%)
Aug 02, 2005	20.56	21.41	20.54	21.41	955,737	+0.91(+4.44%)
Aug 01, 2005	20.27	20.78	20.15	20.50	612,672	+0.28(+1.38%)
Jul 29, 2005	19.69	20.31	19.62	20.22	544,720	+0.42(+2.12%)
Jul 28, 2005	19.83	19.85	19.63	19.80	517,129	+0.09(+0.46%)
Jul 27, 2005	19.95	19.96	19.21	19.71	633,234	-0.16(-0.81%)
Jul 26, 2005	19.45	19.98	19.36	19.87	1,231,806	+1.02(+5.41%)
Jul 25, 2005	18.48	19.01	18.32	18.85	881,915	+0.45(+2.45%)
Jul 22, 2005	18.60	18.72	18.18	18.40	389,646	-0.07(-0.38%)
Jul 21, 2005	19.01	19.01	18.29	18.47	290,702	-0.54(-2.84%)
Jul 20, 2005	18.15	19.06	18.11	19.01	304,454	+0.71(+3.88%)
Jul 19, 2005	18.01	18.37	17.85	18.30	258,702	+0.42(+2.35%)
Jul 18, 2005	18.01	18.08	17.81	17.88	160,612	-0.17(-0.94%)
Jul 15, 2005	18.00	18.17	17.92	18.05	457,517	-0.08(-0.44%)
Jul 14, 2005	17.65	18.26	17.65	18.13	512,260	+0.48(+2.72%)
Jul 13, 2005	17.43	17.70	17.26	17.65	205,425	+0.22(+1.26%)
Jul 12, 2005	17.43	17.70	17.31	17.43	302,242	-0.19(-1.08%)
Jul 11, 2005	16.98	17.65	16.98	17.62	428,045	+0.65(+3.83%)
Jul 08, 2005	16.62	16.98	16.49	16.97	259,537	+0.37(+2.23%)
Jul 07, 2005	16.43	16.69	16.32	16.60	149,119	+0.00(+0.00%)
Jul 06, 2005	16.39	16.72	16.36	16.60	299,360	+0.27(+1.65%)
Jul 05, 2005	15.90	16.39	15.87	16.33	449,400	+0.35(+2.19%)
Jul 01, 2005	16.25	16.38	15.79	15.98	664,000	-0.30(-1.84%)
Jun 30, 2005	16.68	16.74	16.28	16.28	246,301	-0.40(-2.40%)
Jun 29, 2005	16.56	16.72	16.52	16.68	242,021	+0.03(+0.18%)
Jun 28, 2005	16.80	16.93	16.39	16.65	647,479	-0.17(-1.01%)
Jun 27, 2005	17.00	17.06	16.70	16.82	381,826	-0.19(-1.12%)
Jun 24, 2005	16.56	17.20	16.50	17.01	1,150,235	+0.33(+1.98%)
Jun 23, 2005	16.61	17.05	16.58	16.68	433,024	-0.03(-0.18%)
Jun 22, 2005	16.78	16.78	16.62	16.71	190,123	-0.05(-0.30%)
Jun 21, 2005	16.78	17.00	16.63	16.76	209,004	+0.00(+0.00%)
Jun 20, 2005	16.69	16.79	16.62	16.76	414,064	+0.11(+0.66%)
Jun 17, 2005	16.56	16.69	16.40	16.65	557,639	+0.09(+0.54%)
Jun 16, 2005	16.28	16.56	16.23	16.56	466,924	+0.28(+1.72%)
Jun 15, 2005	15.81	16.33	15.45	16.28	441,053	+0.46(+2.91%)
Jun 14, 2005	15.70	15.83	15.58	15.82	293,022	+0.27(+1.74%)
Jun 13, 2005	15.54	15.56	15.29	15.55	175,461	+0.04(+0.26%)
Jun 10, 2005	15.76	15.76	15.25	15.51	156,202	-0.18(-1.15%)
Jun 09, 2005	15.60	15.75	15.30	15.69	230,890	+0.09(+0.58%)
Jun 08, 2005	15.61	15.80	15.49	15.60	331,733	+0.00(+0.00%)
Jun 07, 2005	15.39	15.85	15.35	15.60	582,972	+0.29(+1.89%)
Jun 06, 2005	15.43	15.43	15.20	15.31	151,310	-0.14(-0.91%)
Jun 03, 2005	15.49	15.57	15.36	15.45	406,996	-0.06(-0.39%)
Jun 02, 2005	15.30	15.63	15.21	15.51	359,736	+0.17(+1.11%)

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.