Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.19	14.97	14.19	14.79	9,293	+0.88(+6.34%)
Aug 30, 2005	14.21	14.21	13.91	13.91	1,134	+0.12(+0.88%)
Aug 29, 2005	13.94	13.96	13.65	13.79	12,191	-0.16(-1.18%)
Aug 26, 2005	14.12	14.22	13.95	13.95	10,797	-0.20(-1.40%)
Aug 25, 2005	14.54	14.54	14.12	14.15	8,300	-0.39(-2.67%)
Aug 24, 2005	14.03	14.61	14.03	14.54	9,687	+0.73(+5.26%)
Aug 23, 2005	13.59	13.90	13.45	13.81	4,875	+0.32(+2.41%)
Aug 22, 2005	13.34	13.62	13.34	13.49	14,073	+0.16(+1.16%)
Aug 19, 2005	12.97	13.33	12.97	13.33	8,092	+0.30(+2.27%)
Aug 18, 2005	12.91	13.18	12.89	13.04	12,454	+0.02(+0.19%)
Aug 17, 2005	13.20	13.20	13.00	13.01	20,346	-0.35(-2.61%)
Aug 16, 2005	13.93	13.93	13.27	13.36	16,782	-0.71(-5.03%)
Aug 15, 2005	14.06	14.08	13.81	14.07	6,581	-0.26(-1.79%)
Aug 12, 2005	14.30	14.53	13.81	14.33	19,805	+0.12(+0.85%)
Aug 11, 2005	14.54	14.55	14.10	14.21	12,359	-0.34(-2.33%)
Aug 10, 2005	15.06	15.06	14.54	14.54	15,893	-0.57(-3.78%)
Aug 09, 2005	15.02	15.12	15.02	15.12	829	+0.16(+1.07%)
Aug 08, 2005	15.20	15.45	14.96	14.96	6,656	-0.17(-1.15%)
Aug 05, 2005	16.12	16.12	14.88	15.13	12,140	-1.08(-6.64%)
Aug 04, 2005	17.26	17.45	16.21	16.21	11,692	-1.22(-6.98%)
Aug 03, 2005	17.31	17.69	17.31	17.42	9,953	-0.02(-0.14%)
Aug 02, 2005	17.35	17.62	17.35	17.45	5,222	+0.18(+1.07%)
Aug 01, 2005	16.93	17.35	16.93	17.26	14,603	+0.53(+3.14%)
Jul 29, 2005	17.40	17.40	16.09	16.74	22,945	-0.65(-3.75%)
Jul 28, 2005	17.55	17.55	16.53	17.39	11,246	+0.16(+0.90%)
Jul 27, 2005	16.62	17.23	16.25	17.23	6,740	+0.52(+3.10%)
Jul 26, 2005	16.76	17.69	16.26	16.72	32,874	-0.14(-0.81%)
Jul 25, 2005	18.09	18.10	16.24	16.85	86,245	-1.21(-6.71%)
Jul 22, 2005	17.69	18.06	17.69	18.06	28,609	+0.13(+0.73%)
Jul 21, 2005	18.09	18.09	17.68	17.93	21,185	+0.03(+0.16%)
Jul 20, 2005	17.50	18.18	17.45	17.90	41,967	+0.41(+2.33%)
Jul 19, 2005	17.50	17.51	17.38	17.50	9,326	+0.01(+0.06%)
Jul 18, 2005	17.38	17.69	17.38	17.49	11,934	-0.09(-0.52%)
Jul 15, 2005	17.60	17.70	17.45	17.58	9,788	-0.18(-1.04%)
Jul 14, 2005	17.70	17.93	17.70	17.76	13,058	+0.16(+0.94%)
Jul 13, 2005	17.93	17.93	17.57	17.60	27,055	-0.41(-2.26%)
Jul 12, 2005	17.93	18.03	17.75	18.01	39,712	+0.12(+0.68%)
Jul 11, 2005	17.57	18.05	17.54	17.88	36,485	+0.61(+3.52%)
Jul 08, 2005	16.26	17.33	16.26	17.28	12,606	+1.00(+6.15%)
Jul 07, 2005	16.10	16.32	15.63	16.27	24,703	+0.10(+0.60%)
Jul 06, 2005	16.00	16.36	15.98	16.18	11,554	-0.27(-1.65%)
Jul 05, 2005	15.85	16.47	15.85	16.45	18,982	+0.67(+4.27%)
Jul 01, 2005	14.99	15.86	14.99	15.78	30,330	+0.63(+4.19%)
Jun 30, 2005	15.48	15.49	14.76	15.14	41,350	-0.29(-1.88%)
Jun 29, 2005	15.20	15.51	15.08	15.43	32,337	+0.16(+1.08%)
Jun 28, 2005	15.24	15.59	14.85	15.27	29,946	-0.02(-0.16%)
Jun 27, 2005	15.80	15.80	14.87	15.29	88,651	-0.32(-2.02%)
Jun 24, 2005	15.98	16.41	15.50	15.61	1,319,652	-0.37(-2.33%)
Jun 23, 2005	15.81	16.02	15.59	15.98	5,317	-0.10(-0.63%)
Jun 22, 2005	16.12	16.12	15.51	16.08	19,180	-0.03(-0.18%)
Jun 21, 2005	15.99	16.11	15.53	16.11	19,192	+0.12(+0.76%)
Jun 20, 2005	15.10	15.99	15.10	15.99	27,577	+0.05(+0.30%)
Jun 17, 2005	15.82	15.99	15.82	15.94	7,850	+0.37(+2.40%)
Jun 16, 2005	15.07	15.80	15.07	15.57	19,182	-0.10(-0.62%)
Jun 15, 2005	15.05	15.66	15.05	15.66	25,927	+0.13(+0.81%)
Jun 14, 2005	14.70	15.56	14.70	15.54	11,296	-0.01(-0.09%)
Jun 13, 2005	14.99	15.56	14.99	15.55	38,086	+0.56(+3.75%)
Jun 10, 2005	15.63	15.63	14.71	14.99	20,575	-0.52(-3.34%)
Jun 09, 2005	15.61	15.61	15.51	15.51	56,981	+0.05(+0.34%)
Jun 08, 2005	15.39	15.54	15.39	15.46	10,780	-0.05(-0.34%)
Jun 07, 2005	15.50	15.51	15.16	15.51	73,343	+0.01(+0.09%)
Jun 06, 2005	15.49	15.50	15.49	15.49	18,206	+0.11(+0.69%)
Jun 03, 2005	15.36	15.50	15.36	15.39	5,218	-0.12(-0.75%)
Jun 02, 2005	14.72	15.51	14.72	15.50	22,778	+0.74(+4.99%)

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.