Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.62	16.74	16.38	16.51	137,619	-0.00(-0.03%)
Aug 30, 2005	16.55	16.70	16.43	16.52	231,657	-0.04(-0.27%)
Aug 29, 2005	16.45	16.65	16.36	16.56	226,014	+0.11(+0.70%)
Aug 26, 2005	16.53	16.75	16.36	16.45	183,574	-0.09(-0.51%)
Aug 25, 2005	16.41	16.57	16.25	16.53	276,607	+0.12(+0.76%)
Aug 24, 2005	16.84	16.91	16.30	16.41	581,042	-0.93(-5.36%)
Aug 23, 2005	17.71	17.79	17.20	17.34	252,203	+0.14(+0.78%)
Aug 22, 2005	17.73	17.80	16.91	17.20	250,061	-0.49(-2.77%)
Aug 19, 2005	17.93	18.20	17.62	17.69	183,288	-0.08(-0.48%)
Aug 18, 2005	17.73	17.80	17.62	17.77	90,735	+0.02(+0.11%)
Aug 17, 2005	17.59	18.02	17.59	17.75	62,582	+0.11(+0.59%)
Aug 16, 2005	18.12	18.16	17.57	17.65	130,802	-0.43(-2.38%)
Aug 15, 2005	18.39	18.39	17.36	18.08	230,897	-0.24(-1.28%)
Aug 12, 2005	18.57	18.57	17.91	18.32	116,652	-0.34(-1.85%)
Aug 11, 2005	18.42	18.69	18.06	18.66	83,701	+0.20(+1.08%)
Aug 10, 2005	18.60	18.70	18.12	18.46	57,154	-0.04(-0.22%)
Aug 09, 2005	17.97	18.95	17.97	18.50	147,194	+0.55(+3.04%)
Aug 08, 2005	17.50	18.05	17.50	17.95	109,823	+0.48(+2.75%)
Aug 05, 2005	18.32	18.52	17.41	17.48	98,604	-0.89(-4.87%)
Aug 04, 2005	18.61	18.70	18.21	18.37	90,029	-0.29(-1.55%)
Aug 03, 2005	19.12	19.12	18.46	18.66	126,661	-0.39(-2.05%)
Aug 02, 2005	19.02	19.11	18.91	19.05	60,128	+0.07(+0.37%)
Aug 01, 2005	18.84	19.04	18.67	18.98	65,507	+0.17(+0.90%)
Jul 29, 2005	18.73	18.87	18.65	18.81	79,081	+0.18(+0.97%)
Jul 28, 2005	18.44	18.80	18.34	18.63	68,316	+0.25(+1.39%)
Jul 27, 2005	18.60	18.60	18.07	18.38	102,293	-0.19(-1.02%)
Jul 26, 2005	18.22	18.75	18.20	18.57	107,182	+0.37(+2.01%)
Jul 25, 2005	18.38	18.48	18.16	18.20	62,414	-0.16(-0.87%)
Jul 22, 2005	18.12	18.41	17.94	18.36	128,213	+0.28(+1.55%)
Jul 21, 2005	18.59	18.59	18.00	18.08	102,129	-0.51(-2.72%)
Jul 20, 2005	18.28	18.64	18.16	18.59	70,984	+0.28(+1.50%)
Jul 19, 2005	18.38	18.64	18.29	18.31	139,051	-0.03(-0.14%)
Jul 18, 2005	18.14	18.45	18.11	18.34	174,688	+0.17(+0.94%)
Jul 15, 2005	17.82	18.23	17.82	18.16	120,360	+0.20(+1.09%)
Jul 14, 2005	18.00	18.07	17.53	17.97	133,999	+0.04(+0.22%)
Jul 13, 2005	18.12	18.31	17.75	17.93	117,971	-0.18(-0.99%)
Jul 12, 2005	18.29	18.29	17.97	18.11	74,353	-0.09(-0.49%)
Jul 11, 2005	18.05	18.54	18.01	18.20	143,824	+0.17(+0.94%)
Jul 08, 2005	18.02	18.04	17.52	18.03	136,653	+0.05(+0.25%)
Jul 07, 2005	17.82	18.07	17.50	17.98	140,367	+0.00(+0.03%)
Jul 06, 2005	18.18	18.23	17.82	17.98	138,952	-0.20(-1.13%)
Jul 05, 2005	17.57	18.30	17.50	18.18	388,300	+0.55(+3.15%)
Jul 01, 2005	17.35	17.71	17.34	17.63	194,900	+0.25(+1.47%)
Jun 30, 2005	17.50	17.50	17.35	17.38	496,586	+0.00(+0.00%)
Jun 29, 2005	17.80	17.84	17.38	17.38	964,962	-0.18(-1.00%)
Jun 28, 2005	16.88	17.75	16.88	17.55	268,583	+0.67(+3.97%)
Jun 27, 2005	16.77	16.95	16.60	16.88	181,518	+0.11(+0.66%)
Jun 24, 2005	16.48	16.80	16.12	16.77	931,299	+0.23(+1.42%)
Jun 23, 2005	16.43	16.89	16.43	16.54	101,771	-0.02(-0.15%)
Jun 22, 2005	16.70	16.90	16.34	16.56	135,636	-0.06(-0.36%)
Jun 21, 2005	16.41	16.80	16.38	16.62	66,498	+0.23(+1.40%)
Jun 20, 2005	16.11	16.46	15.91	16.39	84,975	+0.28(+1.74%)
Jun 17, 2005	16.16	16.20	15.68	16.11	204,384	+0.07(+0.47%)
Jun 16, 2005	16.08	16.28	15.91	16.04	149,644	-0.04(-0.28%)
Jun 15, 2005	16.75	16.75	15.82	16.08	297,487	-1.05(-6.13%)
Jun 14, 2005	17.27	17.29	16.76	17.13	64,647	-0.04(-0.20%)
Jun 13, 2005	16.38	17.34	16.38	17.16	106,279	+0.70(+4.25%)
Jun 10, 2005	16.43	16.53	16.34	16.46	61,267	+0.11(+0.64%)
Jun 09, 2005	16.05	16.55	15.76	16.36	225,969	+0.11(+0.71%)
Jun 08, 2005	16.02	16.35	15.99	16.25	51,804	+0.23(+1.40%)
Jun 07, 2005	16.40	16.43	15.61	16.02	80,422	-0.25(-1.57%)
Jun 06, 2005	15.74	16.58	15.74	16.27	113,954	+0.47(+3.01%)
Jun 03, 2005	15.60	15.95	15.55	15.80	117,933	+0.01(+0.06%)
Jun 02, 2005	15.35	15.80	15.30	15.79	55,507	+0.27(+1.77%)

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.