Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.31	17.41	16.84	17.41	198,965	+0.22(+1.28%)
Aug 30, 2005	17.35	17.36	16.94	17.19	260,289	-0.26(-1.46%)
Aug 29, 2005	17.39	17.49	17.23	17.44	191,373	+0.19(+1.08%)
Aug 26, 2005	17.78	17.81	17.21	17.26	225,327	-0.55(-3.06%)
Aug 25, 2005	16.77	17.82	16.33	17.80	676,835	+0.93(+5.54%)
Aug 24, 2005	16.43	17.27	16.28	16.87	354,735	+0.52(+3.19%)
Aug 23, 2005	16.23	16.62	16.06	16.34	100,235	+0.16(+0.97%)
Aug 22, 2005	16.27	16.39	16.06	16.19	83,725	-0.09(-0.53%)
Aug 19, 2005	16.25	16.40	16.16	16.27	32,154	-0.02(-0.14%)
Aug 18, 2005	16.45	16.55	16.25	16.30	64,832	-0.15(-0.88%)
Aug 17, 2005	16.32	16.67	16.32	16.44	101,920	+0.08(+0.50%)
Aug 16, 2005	16.35	16.69	16.25	16.36	127,139	-0.17(-1.05%)
Aug 15, 2005	16.22	16.86	16.08	16.54	143,573	+0.36(+2.22%)
Aug 12, 2005	16.25	16.31	16.07	16.18	71,538	-0.15(-0.89%)
Aug 11, 2005	16.29	16.32	15.93	16.32	74,849	+0.08(+0.46%)
Aug 10, 2005	16.32	16.45	16.07	16.25	104,433	+0.00(+0.00%)
Aug 09, 2005	16.36	16.49	16.08	16.25	180,005	-0.03(-0.21%)
Aug 08, 2005	16.61	16.80	16.18	16.28	96,314	-0.25(-1.51%)
Aug 05, 2005	16.87	17.10	16.36	16.53	115,288	-0.38(-2.23%)
Aug 04, 2005	17.32	17.33	16.88	16.91	96,827	-0.49(-2.80%)
Aug 03, 2005	17.41	17.46	17.20	17.39	111,308	-0.01(-0.07%)
Aug 02, 2005	16.82	17.41	16.72	17.41	167,215	+0.69(+4.13%)
Aug 01, 2005	17.08	17.17	16.69	16.72	105,635	-0.05(-0.31%)
Jul 29, 2005	16.88	17.08	16.71	16.77	214,877	-0.28(-1.67%)
Jul 28, 2005	16.81	17.05	16.51	17.05	128,971	+0.16(+0.96%)
Jul 27, 2005	16.83	16.89	16.59	16.89	66,243	+0.16(+0.97%)
Jul 26, 2005	16.39	16.81	16.36	16.73	72,427	+0.36(+2.20%)
Jul 25, 2005	16.78	16.80	16.37	16.37	77,503	-0.42(-2.49%)
Jul 22, 2005	16.18	16.81	16.18	16.79	131,996	+0.53(+3.28%)
Jul 21, 2005	16.65	16.76	16.18	16.25	106,062	-0.51(-3.05%)
Jul 20, 2005	16.25	16.82	16.23	16.76	104,404	+0.32(+1.98%)
Jul 19, 2005	16.38	16.48	16.20	16.44	63,155	+0.17(+1.07%)
Jul 18, 2005	16.39	16.50	16.25	16.26	75,132	-0.14(-0.85%)
Jul 15, 2005	16.29	16.45	16.14	16.40	108,808	-0.01(-0.07%)
Jul 14, 2005	16.83	16.83	16.11	16.41	125,929	-0.36(-2.14%)
Jul 13, 2005	16.71	16.80	16.61	16.77	150,257	-0.06(-0.34%)
Jul 12, 2005	16.85	17.00	16.47	16.83	190,991	-0.11(-0.65%)
Jul 11, 2005	16.68	17.00	16.68	16.94	258,896	+0.22(+1.32%)
Jul 08, 2005	16.29	16.81	16.18	16.72	197,542	+0.45(+2.78%)
Jul 07, 2005	15.93	16.39	15.88	16.27	94,433	+0.02(+0.11%)
Jul 06, 2005	16.24	16.29	16.17	16.25	136,736	+0.01(+0.04%)
Jul 05, 2005	15.99	16.25	15.95	16.25	109,961	+0.21(+1.34%)
Jul 01, 2005	15.90	16.12	15.78	16.03	229,401	+0.17(+1.10%)
Jun 30, 2005	15.85	16.04	15.79	15.86	101,569	-0.12(-0.76%)
Jun 29, 2005	16.01	16.01	15.88	15.98	78,346	+0.02(+0.15%)
Jun 28, 2005	15.67	15.96	15.66	15.96	114,125	+0.23(+1.48%)
Jun 27, 2005	15.57	15.72	15.42	15.72	128,094	+0.24(+1.54%)
Jun 24, 2005	15.31	15.57	15.26	15.49	213,988	+0.16(+1.02%)
Jun 23, 2005	15.74	15.79	15.31	15.33	141,286	-0.51(-3.22%)
Jun 22, 2005	15.93	15.97	15.72	15.84	84,670	-0.07(-0.44%)
Jun 21, 2005	15.83	16.05	15.83	15.91	63,475	+0.06(+0.40%)
Jun 20, 2005	15.86	16.05	15.82	15.85	88,591	-0.22(-1.37%)
Jun 17, 2005	16.11	16.11	15.82	16.07	231,678	+0.03(+0.18%)
Jun 16, 2005	15.67	16.04	15.61	16.04	115,454	+0.26(+1.62%)
Jun 15, 2005	15.72	15.87	15.46	15.78	160,072	-0.09(-0.55%)
Jun 14, 2005	15.81	15.87	15.68	15.87	100,323	+0.06(+0.37%)
Jun 13, 2005	15.61	15.81	15.53	15.81	138,430	+0.27(+1.72%)
Jun 10, 2005	15.45	15.67	15.42	15.54	73,808	-0.08(-0.48%)
Jun 09, 2005	15.58	15.62	15.26	15.62	110,902	+0.11(+0.71%)
Jun 08, 2005	15.42	15.62	15.38	15.51	111,293	+0.06(+0.38%)
Jun 07, 2005	15.74	15.82	15.43	15.45	141,238	-0.20(-1.30%)
Jun 06, 2005	15.67	15.72	15.51	15.65	221,042	-0.14(-0.88%)
Jun 03, 2005	15.30	15.89	15.27	15.79	459,087	+0.63(+4.17%)
Jun 02, 2005	14.69	15.27	14.64	15.16	319,507	+0.34(+2.31%)

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.