Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.13	15.89	14.94	15.73	234,650	+0.60(+3.94%)
Aug 30, 2005	15.36	15.36	14.83	15.13	68,545	-0.23(-1.51%)
Aug 29, 2005	14.83	15.39	14.78	15.36	70,563	+0.35(+2.34%)
Aug 26, 2005	15.52	15.52	15.01	15.01	77,872	-0.51(-3.27%)
Aug 25, 2005	15.16	15.58	15.03	15.52	88,706	+0.39(+2.57%)
Aug 24, 2005	14.98	15.64	14.96	15.13	174,586	+0.23(+1.56%)
Aug 23, 2005	14.46	15.19	14.46	14.90	143,720	+0.36(+2.44%)
Aug 22, 2005	14.39	14.55	14.33	14.54	55,751	+0.30(+2.11%)
Aug 19, 2005	14.19	14.38	14.11	14.24	102,912	+0.01(+0.09%)
Aug 18, 2005	14.34	14.40	14.10	14.23	75,006	-0.11(-0.77%)
Aug 17, 2005	14.51	14.51	14.33	14.34	120,793	-0.02(-0.15%)
Aug 16, 2005	14.92	14.92	14.36	14.36	129,417	-0.65(-4.31%)
Aug 15, 2005	14.46	15.03	14.44	15.01	65,731	+0.52(+3.59%)
Aug 12, 2005	14.72	14.87	14.40	14.49	143,782	-0.38(-2.56%)
Aug 11, 2005	14.85	14.99	14.66	14.87	78,270	-0.02(-0.11%)
Aug 10, 2005	15.22	15.46	14.69	14.88	88,266	-0.28(-1.84%)
Aug 09, 2005	15.35	15.35	15.12	15.16	86,197	-0.02(-0.14%)
Aug 08, 2005	15.59	15.59	15.18	15.18	89,595	-0.17(-1.13%)
Aug 05, 2005	15.61	15.77	15.33	15.36	93,263	-0.44(-2.81%)
Aug 04, 2005	15.84	15.98	15.65	15.80	53,578	-0.06(-0.37%)
Aug 03, 2005	16.00	16.00	15.77	15.86	60,332	-0.17(-1.08%)
Aug 02, 2005	15.76	16.03	15.60	16.03	96,555	+0.36(+2.32%)
Aug 01, 2005	15.65	15.87	15.65	15.67	95,448	+0.01(+0.08%)
Jul 29, 2005	16.19	16.39	15.65	15.66	195,142	-0.66(-4.02%)
Jul 28, 2005	16.03	16.34	15.87	16.31	55,678	+0.27(+1.69%)
Jul 27, 2005	16.05	16.05	15.65	16.04	51,424	+0.07(+0.42%)
Jul 26, 2005	16.04	16.05	15.62	15.98	60,353	+0.38(+2.47%)
Jul 25, 2005	15.84	16.16	15.57	15.59	59,930	-0.25(-1.58%)
Jul 22, 2005	15.47	15.84	15.40	15.84	104,870	+0.41(+2.66%)
Jul 21, 2005	15.90	15.91	15.42	15.43	142,169	-0.67(-4.18%)
Jul 20, 2005	15.53	16.12	15.53	16.10	69,513	+0.41(+2.64%)
Jul 19, 2005	15.67	15.90	15.57	15.69	80,519	-0.02(-0.10%)
Jul 18, 2005	15.80	15.95	15.65	15.70	58,953	-0.27(-1.69%)
Jul 15, 2005	15.45	16.12	15.43	15.98	91,705	+0.28(+1.81%)
Jul 14, 2005	15.93	16.09	15.65	15.69	54,969	-0.24(-1.49%)
Jul 13, 2005	15.90	16.11	15.87	15.93	60,831	-0.16(-0.97%)
Jul 12, 2005	16.32	16.32	16.04	16.09	54,042	-0.25(-1.53%)
Jul 11, 2005	16.14	16.35	15.98	16.33	153,903	+0.28(+1.74%)
Jul 08, 2005	15.60	16.17	15.54	16.06	88,810	+0.40(+2.57%)
Jul 07, 2005	15.51	15.69	15.39	15.65	56,709	-0.02(-0.11%)
Jul 06, 2005	16.11	16.14	15.65	15.67	46,299	-0.45(-2.81%)
Jul 05, 2005	15.79	16.19	15.71	16.12	81,115	+0.20(+1.25%)
Jul 01, 2005	15.55	15.92	15.40	15.92	53,919	+0.54(+3.52%)
Jun 30, 2005	15.61	15.83	15.34	15.38	60,034	-0.35(-2.20%)
Jun 29, 2005	15.70	15.79	15.43	15.73	50,960	-0.10(-0.64%)
Jun 28, 2005	15.26	15.84	15.03	15.83	93,247	+0.68(+4.46%)
Jun 27, 2005	15.16	15.28	15.06	15.16	76,480	-0.03(-0.22%)
Jun 24, 2005	15.48	15.50	15.14	15.19	220,389	-0.19(-1.21%)
Jun 23, 2005	15.52	16.03	15.37	15.38	98,672	-0.21(-1.33%)
Jun 22, 2005	15.52	15.65	15.44	15.58	35,357	+0.04(+0.24%)
Jun 21, 2005	15.24	15.59	15.24	15.54	87,384	+0.17(+1.10%)
Jun 20, 2005	15.64	15.69	15.38	15.38	36,511	-0.33(-2.10%)
Jun 17, 2005	15.75	15.86	15.38	15.70	222,239	+0.17(+1.09%)
Jun 16, 2005	15.43	15.54	15.25	15.54	67,767	+0.11(+0.71%)
Jun 15, 2005	15.42	15.43	15.11	15.43	94,956	+0.08(+0.52%)
Jun 14, 2005	15.33	15.35	15.05	15.35	79,589	+0.17(+1.11%)
Jun 13, 2005	15.19	15.30	15.03	15.18	68,938	+0.02(+0.14%)
Jun 10, 2005	15.20	15.29	15.03	15.16	80,453	+0.11(+0.76%)
Jun 09, 2005	15.01	15.19	14.80	15.04	122,871	+0.05(+0.37%)
Jun 08, 2005	15.25	15.35	14.97	14.99	150,458	-0.48(-3.09%)
Jun 07, 2005	15.33	15.52	15.33	15.46	96,593	+0.18(+1.16%)
Jun 06, 2005	15.11	15.35	15.09	15.29	41,189	+0.21(+1.40%)
Jun 03, 2005	15.35	15.54	15.06	15.07	90,342	-0.33(-2.17%)
Jun 02, 2005	15.17	15.46	15.14	15.41	91,962	+0.05(+0.30%)

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.