Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.96	12.96	12.79	12.94	223,132	+0.08(+0.63%)
Aug 30, 2005	12.86	12.95	12.72	12.86	79,094	+0.01(+0.05%)
Aug 29, 2005	12.88	13.00	12.80	12.86	64,050	+0.00(+0.00%)
Aug 26, 2005	12.98	13.06	12.79	12.86	67,475	-0.11(-0.83%)
Aug 25, 2005	13.04	13.11	12.92	12.96	99,501	-0.09(-0.72%)
Aug 24, 2005	13.05	13.19	12.90	13.06	116,183	+0.01(+0.05%)
Aug 23, 2005	13.13	13.14	12.88	13.05	135,398	-0.09(-0.72%)
Aug 22, 2005	13.33	13.33	13.09	13.14	106,352	-0.11(-0.86%)
Aug 19, 2005	13.27	13.36	13.16	13.26	80,583	+0.00(+0.00%)
Aug 18, 2005	13.33	13.37	13.21	13.26	119,907	-0.03(-0.25%)
Aug 17, 2005	13.10	13.41	12.99	13.29	97,117	+0.12(+0.92%)
Aug 16, 2005	13.36	13.37	13.04	13.17	171,594	-0.12(-0.91%)
Aug 15, 2005	13.34	13.43	13.09	13.29	117,524	-0.05(-0.35%)
Aug 12, 2005	14.00	14.00	13.29	13.34	253,668	-0.79(-5.61%)
Aug 11, 2005	14.17	14.17	13.86	14.13	102,480	-0.06(-0.43%)
Aug 10, 2005	13.96	14.21	13.93	14.19	125,716	+0.34(+2.42%)
Aug 09, 2005	14.10	14.10	13.81	13.86	79,392	-0.21(-1.48%)
Aug 08, 2005	14.27	14.37	14.00	14.06	75,519	-0.11(-0.76%)
Aug 05, 2005	14.13	14.20	14.00	14.17	112,906	+0.04(+0.29%)
Aug 04, 2005	14.43	14.46	13.93	14.13	120,950	-0.31(-2.14%)
Aug 03, 2005	14.45	14.50	14.33	14.44	168,764	-0.01(-0.05%)
Aug 02, 2005	14.63	14.74	14.42	14.45	130,632	-0.15(-1.06%)
Aug 01, 2005	14.46	14.76	14.46	14.60	161,018	+0.18(+1.26%)
Jul 29, 2005	14.60	14.77	14.33	14.42	134,505	-0.07(-0.46%)
Jul 28, 2005	14.60	14.70	14.40	14.49	129,738	-0.11(-0.78%)
Jul 27, 2005	14.77	14.93	14.44	14.60	80,583	-0.09(-0.59%)
Jul 26, 2005	14.63	14.78	14.54	14.69	150,443	+0.16(+1.11%)
Jul 25, 2005	14.60	14.83	14.53	14.53	99,798	-0.04(-0.28%)
Jul 22, 2005	14.27	14.66	14.27	14.57	112,459	+0.34(+2.36%)
Jul 21, 2005	14.44	14.67	14.23	14.23	74,029	-0.25(-1.72%)
Jul 20, 2005	14.33	14.49	14.33	14.48	120,205	+0.08(+0.56%)
Jul 19, 2005	14.43	14.53	14.33	14.40	77,753	+0.07(+0.47%)
Jul 18, 2005	14.44	14.58	14.17	14.33	45,877	-0.11(-0.74%)
Jul 15, 2005	14.44	14.54	14.41	14.44	53,921	+0.01(+0.05%)
Jul 14, 2005	14.68	14.82	14.39	14.43	54,517	-0.11(-0.74%)
Jul 13, 2005	14.53	14.71	14.43	14.54	46,622	+0.07(+0.51%)
Jul 12, 2005	14.47	14.64	14.40	14.47	73,136	-0.03(-0.23%)
Jul 11, 2005	14.52	14.74	14.39	14.50	72,391	-0.01(-0.05%)
Jul 08, 2005	14.10	14.64	14.00	14.51	82,073	+0.52(+3.70%)
Jul 07, 2005	13.93	14.03	13.78	13.99	52,878	-0.11(-0.76%)
Jul 06, 2005	14.10	14.24	14.06	14.10	75,817	+0.01(+0.05%)
Jul 05, 2005	13.82	14.13	13.82	14.09	169,956	+0.27(+1.94%)
Jul 01, 2005	14.25	14.25	13.80	13.82	78,498	-0.42(-2.97%)
Jun 30, 2005	14.45	14.49	14.24	14.25	65,390	-0.20(-1.39%)
Jun 29, 2005	14.44	14.55	14.43	14.45	43,196	-0.02(-0.14%)
Jun 28, 2005	14.11	14.49	14.10	14.47	82,669	+0.42(+3.01%)
Jun 27, 2005	14.09	14.23	13.96	14.04	55,261	-0.05(-0.38%)
Jun 24, 2005	14.57	14.64	14.10	14.10	67,327	-0.48(-3.32%)
Jun 23, 2005	14.71	14.87	14.58	14.58	81,775	-0.12(-0.82%)
Jun 22, 2005	14.70	14.74	14.61	14.70	25,024	+0.11(+0.78%)
Jun 21, 2005	14.64	14.67	14.35	14.59	50,942	-0.03(-0.18%)
Jun 20, 2005	14.77	14.77	14.53	14.62	146,719	-0.15(-1.05%)
Jun 17, 2005	15.26	15.26	14.77	14.77	156,848	-0.32(-2.13%)
Jun 16, 2005	14.89	15.11	14.70	15.09	58,091	+0.14(+0.94%)
Jun 15, 2005	14.64	14.95	14.48	14.95	82,967	+0.34(+2.30%)
Jun 14, 2005	14.62	14.81	14.53	14.62	61,517	-0.07(-0.46%)
Jun 13, 2005	14.76	14.79	14.44	14.68	25,768	-0.08(-0.55%)
Jun 10, 2005	14.74	14.77	14.60	14.76	45,728	+0.00(+0.00%)
Jun 09, 2005	14.70	14.84	14.57	14.76	41,111	-0.01(-0.05%)
Jun 08, 2005	14.83	14.86	14.66	14.77	29,045	-0.07(-0.45%)
Jun 07, 2005	14.91	15.17	14.80	14.84	114,843	-0.08(-0.54%)
Jun 06, 2005	14.68	14.96	14.61	14.92	62,113	+0.24(+1.60%)
Jun 03, 2005	14.76	14.84	14.66	14.68	54,517	-0.07(-0.50%)
Jun 02, 2005	14.84	14.94	14.70	14.76	140,165	-0.07(-0.45%)

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.