Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.51	14.60	14.39	14.60	244,569	+0.07(+0.47%)
Aug 30, 2005	14.51	14.60	14.16	14.53	193,031	+0.03(+0.18%)
Aug 29, 2005	14.56	14.52	14.28	14.51	174,876	-0.04(-0.29%)
Aug 26, 2005	14.59	14.62	14.26	14.55	143,836	-0.03(-0.23%)
Aug 25, 2005	14.38	14.75	14.38	14.58	149,927	+0.20(+1.43%)
Aug 24, 2005	14.58	14.71	14.34	14.38	241,172	-0.19(-1.29%)
Aug 23, 2005	14.77	14.81	14.49	14.56	184,715	-0.24(-1.62%)
Aug 22, 2005	14.66	14.84	14.58	14.80	161,874	+0.17(+1.17%)
Aug 19, 2005	14.61	14.80	14.54	14.63	174,290	+0.03(+0.23%)
Aug 18, 2005	14.51	14.76	14.39	14.60	307,819	+0.00(+0.00%)
Aug 17, 2005	14.47	14.79	14.32	14.60	121,347	+0.13(+0.89%)
Aug 16, 2005	14.69	14.69	14.43	14.47	229,927	-0.26(-1.80%)
Aug 15, 2005	14.71	14.77	14.42	14.74	261,553	+0.06(+0.41%)
Aug 12, 2005	14.73	14.80	14.33	14.68	289,781	-0.14(-0.92%)
Aug 11, 2005	14.86	15.06	14.71	14.81	167,145	-0.07(-0.46%)
Aug 10, 2005	14.94	15.27	14.68	14.88	437,483	+0.10(+0.69%)
Aug 09, 2005	14.97	15.04	14.77	14.78	233,793	-0.18(-1.20%)
Aug 08, 2005	15.10	15.32	14.87	14.96	364,042	-0.14(-0.90%)
Aug 05, 2005	14.94	15.16	14.73	15.09	448,494	+0.27(+1.84%)
Aug 04, 2005	14.96	15.03	14.56	14.82	232,036	-0.22(-1.48%)
Aug 03, 2005	15.01	15.13	14.74	15.04	160,352	+0.04(+0.28%)
Aug 02, 2005	14.83	15.08	14.79	15.00	193,500	+0.20(+1.33%)
Aug 01, 2005	14.91	15.09	14.73	14.80	290,484	-0.14(-0.91%)
Jul 29, 2005	14.73	14.97	14.69	14.94	463,721	+0.21(+1.45%)
Jul 28, 2005	14.47	14.94	14.43	14.73	324,335	+0.32(+2.19%)
Jul 27, 2005	14.48	14.51	14.35	14.41	182,841	-0.02(-0.12%)
Jul 26, 2005	14.41	14.68	14.39	14.43	373,061	+0.14(+0.96%)
Jul 25, 2005	14.36	14.54	14.29	14.29	230,045	-0.14(-0.95%)
Jul 22, 2005	14.08	14.47	14.08	14.43	164,920	+0.30(+2.11%)
Jul 21, 2005	14.43	14.49	14.09	14.13	228,990	-0.26(-1.78%)
Jul 20, 2005	13.84	14.45	13.84	14.39	303,954	+0.44(+3.18%)
Jul 19, 2005	13.63	14.05	13.62	13.94	289,547	+0.46(+3.42%)
Jul 18, 2005	13.49	13.63	13.45	13.48	214,232	-0.09(-0.69%)
Jul 15, 2005	13.58	13.69	13.51	13.57	192,328	+0.00(+0.00%)
Jul 14, 2005	13.67	13.69	13.55	13.57	263,075	-0.09(-0.69%)
Jul 13, 2005	13.60	13.76	13.57	13.67	298,215	+0.01(+0.06%)
Jul 12, 2005	13.66	13.79	13.63	13.66	304,540	-0.09(-0.62%)
Jul 11, 2005	13.75	13.87	13.70	13.75	243,749	-0.04(-0.31%)
Jul 08, 2005	13.49	13.86	13.43	13.79	206,384	+0.34(+2.54%)
Jul 07, 2005	13.49	13.63	13.28	13.45	145,359	-0.20(-1.44%)
Jul 06, 2005	13.83	13.86	13.54	13.64	411,832	-0.18(-1.30%)
Jul 05, 2005	13.46	13.82	13.46	13.82	280,059	+0.36(+2.66%)
Jul 01, 2005	13.26	13.48	13.26	13.46	259,796	+0.15(+1.09%)
Jun 30, 2005	13.74	13.79	13.32	13.32	193,500	-0.40(-2.92%)
Jun 29, 2005	13.45	13.72	13.40	13.72	196,779	+0.28(+2.10%)
Jun 28, 2005	13.10	13.44	13.03	13.44	259,210	+0.43(+3.28%)
Jun 27, 2005	12.87	13.02	12.82	13.01	316,721	+0.03(+0.26%)
Jun 24, 2005	13.39	13.39	12.92	12.98	296,458	-0.32(-2.44%)
Jun 23, 2005	13.55	13.66	13.29	13.30	225,945	-0.24(-1.77%)
Jun 22, 2005	13.76	13.79	13.40	13.54	468,874	-0.17(-1.25%)
Jun 21, 2005	13.66	13.82	13.62	13.71	125,212	+0.05(+0.38%)
Jun 20, 2005	13.75	13.87	13.50	13.66	292,944	-0.20(-1.48%)
Jun 17, 2005	13.96	14.09	13.74	13.86	463,955	-0.01(-0.06%)
Jun 16, 2005	13.74	13.95	13.74	13.87	177,804	+0.20(+1.44%)
Jun 15, 2005	13.75	13.83	13.40	13.68	327,966	-0.12(-0.87%)
Jun 14, 2005	13.57	13.80	13.57	13.80	166,794	+0.17(+1.25%)
Jun 13, 2005	13.60	13.75	13.48	13.63	190,571	-0.02(-0.13%)
Jun 10, 2005	13.85	13.87	13.61	13.64	172,065	-0.12(-0.87%)
Jun 09, 2005	13.53	13.78	13.39	13.76	129,546	+0.30(+2.22%)
Jun 08, 2005	13.53	13.81	13.46	13.46	148,053	-0.09(-0.63%)
Jun 07, 2005	13.63	14.00	13.53	13.55	242,343	-0.05(-0.38%)
Jun 06, 2005	13.86	13.92	13.55	13.60	232,387	-0.26(-1.85%)
Jun 03, 2005	13.83	13.92	13.72	13.86	325,272	+0.00(+0.00%)
Jun 02, 2005	13.55	13.86	13.55	13.86	314,262	+0.26(+1.88%)

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.