Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.21	17.26	16.62	16.88	177,800	-0.33(-1.92%)
Aug 30, 2005	17.20	17.26	16.77	17.21	180,100	+0.00(+0.00%)
Aug 29, 2005	17.40	17.40	17.07	17.21	85,700	-0.33(-1.88%)
Aug 26, 2005	18.00	18.00	17.51	17.54	38,600	-0.44(-2.45%)
Aug 25, 2005	18.20	18.27	17.61	17.98	63,400	-0.12(-0.66%)
Aug 24, 2005	18.25	18.50	18.00	18.10	84,900	-0.15(-0.82%)
Aug 23, 2005	18.50	18.56	18.19	18.25	41,900	-0.32(-1.72%)
Aug 22, 2005	18.92	18.97	18.25	18.57	114,500	-0.38(-2.01%)
Aug 19, 2005	19.10	19.15	18.80	18.95	56,000	-0.12(-0.63%)
Aug 18, 2005	18.80	19.37	18.77	19.07	183,800	-1.04(-5.17%)
Aug 17, 2005	20.25	20.54	20.02	20.11	34,500	-0.01(-0.05%)
Aug 16, 2005	20.22	20.75	19.85	20.12	88,400	-0.19(-0.94%)
Aug 15, 2005	21.00	21.05	20.07	20.31	217,600	-0.80(-3.79%)
Aug 12, 2005	21.25	21.25	20.85	21.11	29,800	-0.24(-1.12%)
Aug 11, 2005	21.27	21.56	21.22	21.35	33,400	+0.15(+0.71%)
Aug 10, 2005	21.05	21.45	21.05	21.20	52,800	+0.25(+1.19%)
Aug 09, 2005	21.18	21.40	20.63	20.95	67,500	-0.13(-0.62%)
Aug 08, 2005	21.31	21.60	20.84	21.08	102,200	-0.19(-0.89%)
Aug 05, 2005	21.85	21.85	21.15	21.27	110,100	-0.73(-3.32%)
Aug 04, 2005	22.77	22.77	21.50	22.00	370,700	-1.10(-4.76%)
Aug 03, 2005	22.34	23.10	22.25	23.10	87,400	+0.41(+1.81%)
Aug 02, 2005	22.95	22.96	21.98	22.69	310,600	-0.21(-0.92%)
Aug 01, 2005	23.50	23.50	22.27	22.90	330,000	-0.64(-2.72%)
Jul 29, 2005	23.90	23.90	23.33	23.54	165,600	-0.36(-1.51%)
Jul 28, 2005	23.90	23.99	23.77	23.90	244,100	+0.00(+0.00%)
Jul 27, 2005	23.78	23.96	23.68	23.90	106,100	+0.14(+0.59%)
Jul 26, 2005	24.15	24.15	23.36	23.76	204,900	-0.34(-1.41%)
Jul 25, 2005	24.28	24.28	23.91	24.10	169,100	-0.14(-0.58%)
Jul 22, 2005	24.05	24.24	23.86	24.24	90,800	+0.19(+0.79%)
Jul 21, 2005	23.55	24.13	23.55	24.05	306,200	+0.60(+2.56%)
Jul 20, 2005	23.00	23.48	22.95	23.45	209,600	+0.45(+1.96%)
Jul 19, 2005	22.84	23.23	22.76	23.00	205,800	+0.36(+1.59%)
Jul 18, 2005	22.30	22.64	22.10	22.64	183,400	+0.22(+0.98%)
Jul 15, 2005	22.45	22.50	22.00	22.42	94,000	-0.08(-0.36%)
Jul 14, 2005	22.25	22.55	22.25	22.50	303,000	+0.07(+0.31%)
Jul 13, 2005	22.47	22.65	22.40	22.43	138,200	+0.02(+0.09%)
Jul 12, 2005	22.02	22.70	21.88	22.41	188,800	+0.43(+1.96%)
Jul 11, 2005	22.92	23.25	21.45	21.98	106,300	-0.94(-4.10%)
Jul 08, 2005	22.28	22.99	22.20	22.92	76,500	+0.79(+3.57%)
Jul 07, 2005	21.79	22.13	21.42	22.13	122,400	-0.16(-0.72%)
Jul 06, 2005	21.95	22.59	21.86	22.29	169,900	+0.46(+2.11%)
Jul 05, 2005	21.35	22.00	21.31	21.83	131,200	+0.46(+2.15%)
Jul 01, 2005	21.12	21.85	21.12	21.37	100,700	+0.31(+1.47%)
Jun 30, 2005	20.71	22.00	20.71	21.06	286,300	+0.36(+1.74%)
Jun 29, 2005	20.61	20.90	20.20	20.70	130,700	-0.16(-0.77%)
Jun 28, 2005	19.69	20.87	19.69	20.86	86,100	+1.17(+5.94%)
Jun 27, 2005	19.93	19.99	19.60	19.69	57,500	-0.48(-2.38%)
Jun 24, 2005	19.80	20.21	19.18	20.17	218,700	+0.22(+1.10%)
Jun 23, 2005	19.89	20.23	19.77	19.95	188,400	+0.11(+0.55%)
Jun 22, 2005	19.50	19.84	19.46	19.84	78,500	+0.34(+1.74%)
Jun 21, 2005	19.48	19.50	19.26	19.50	32,100	+0.12(+0.62%)
Jun 20, 2005	19.50	19.50	18.78	19.38	110,900	-0.31(-1.57%)
Jun 17, 2005	19.48	19.70	19.20	19.69	66,400	+0.21(+1.08%)
Jun 16, 2005	19.60	19.85	19.27	19.48	43,100	-0.12(-0.61%)
Jun 15, 2005	19.16	19.60	18.90	19.60	217,400	+0.51(+2.67%)
Jun 14, 2005	19.35	19.35	19.01	19.09	77,300	-0.01(-0.05%)
Jun 13, 2005	18.43	19.38	18.40	19.10	154,500	+0.67(+3.64%)
Jun 10, 2005	18.50	18.50	18.30	18.43	32,500	-0.12(-0.65%)
Jun 09, 2005	18.35	18.55	18.19	18.55	55,200	+0.10(+0.54%)
Jun 08, 2005	18.75	18.78	18.20	18.45	161,600	-0.50(-2.64%)
Jun 07, 2005	19.00	19.20	18.83	18.95	407,800	-0.01(-0.05%)
Jun 06, 2005	18.74	19.00	18.60	18.96	197,000	+0.22(+1.17%)
Jun 03, 2005	18.65	19.00	18.48	18.74	27,500	+0.09(+0.48%)
Jun 02, 2005	18.25	19.10	18.25	18.65	159,500	+0.46(+2.53%)

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.