Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.61	19.96	19.61	19.96	434,847	+0.47(+2.40%)
Aug 30, 2005	19.68	19.68	19.38	19.50	394,126	-0.18(-0.90%)
Aug 29, 2005	19.61	19.71	19.58	19.68	186,613	-0.10(-0.49%)
Aug 26, 2005	19.84	19.88	19.73	19.77	243,919	-0.09(-0.45%)
Aug 25, 2005	19.82	19.90	19.81	19.86	320,775	+0.20(+1.02%)
Aug 24, 2005	19.62	19.73	19.59	19.66	539,750	+0.31(+1.61%)
Aug 23, 2005	19.28	19.37	19.28	19.35	172,995	+0.10(+0.54%)
Aug 22, 2005	19.20	19.25	18.99	19.25	389,272	+0.10(+0.50%)
Aug 19, 2005	19.15	19.21	19.07	19.15	181,085	+0.01(+0.08%)
Aug 18, 2005	19.03	19.13	18.93	19.13	839,356	-0.19(-0.96%)
Aug 17, 2005	19.28	19.33	19.17	19.32	213,176	+0.08(+0.42%)
Aug 16, 2005	19.27	19.40	19.18	19.24	568,740	-0.06(-0.31%)
Aug 15, 2005	19.25	19.34	19.06	19.30	402,891	-0.21(-1.06%)
Aug 12, 2005	19.39	19.58	19.36	19.51	215,333	+0.00(+0.00%)
Aug 11, 2005	19.47	19.59	19.40	19.51	372,553	+0.17(+0.88%)
Aug 10, 2005	19.32	19.60	19.29	19.33	402,217	+0.30(+1.60%)
Aug 09, 2005	18.94	19.10	18.90	19.03	299,202	+0.00(+0.00%)
Aug 08, 2005	19.03	19.19	18.99	19.03	199,018	+0.15(+0.79%)
Aug 05, 2005	18.91	19.07	18.82	18.88	324,281	-0.45(-2.34%)
Aug 04, 2005	19.54	19.54	19.33	19.33	348,552	-0.27(-1.40%)
Aug 03, 2005	19.47	19.61	19.39	19.61	416,779	+0.18(+0.92%)
Aug 02, 2005	19.18	19.43	19.18	19.43	288,684	+0.27(+1.39%)
Aug 01, 2005	19.21	19.21	19.11	19.16	372,283	+0.05(+0.27%)
Jul 29, 2005	18.93	19.11	18.90	19.11	437,004	+0.23(+1.22%)
Jul 28, 2005	18.90	18.99	18.77	18.88	372,687	-0.03(-0.16%)
Jul 27, 2005	18.97	18.97	18.76	18.91	262,122	+0.33(+1.80%)
Jul 26, 2005	18.56	18.60	18.54	18.58	232,592	-0.01(-0.04%)
Jul 25, 2005	18.64	18.64	18.55	18.59	513,322	-0.13(-0.71%)
Jul 22, 2005	18.83	18.83	18.67	18.72	328,057	-0.27(-1.44%)
Jul 21, 2005	18.96	19.06	18.96	18.99	659,889	+0.13(+0.71%)
Jul 20, 2005	18.79	18.87	18.75	18.86	446,578	+0.08(+0.43%)
Jul 19, 2005	18.73	18.82	18.67	18.78	466,129	+0.21(+1.12%)
Jul 18, 2005	18.70	18.70	18.57	18.57	299,741	-0.10(-0.52%)
Jul 15, 2005	18.62	18.74	18.59	18.67	623,888	+0.09(+0.48%)
Jul 14, 2005	18.62	18.62	18.54	18.58	585,055	+0.03(+0.16%)
Jul 13, 2005	18.44	18.58	18.44	18.55	597,999	+0.03(+0.16%)
Jul 12, 2005	18.49	18.56	18.39	18.52	853,379	+0.20(+1.09%)
Jul 11, 2005	18.22	18.36	18.22	18.32	744,297	+0.22(+1.23%)
Jul 08, 2005	17.95	18.16	17.95	18.10	581,414	+0.04(+0.21%)
Jul 07, 2005	17.87	18.08	17.84	18.06	271,290	+0.10(+0.58%)
Jul 06, 2005	18.21	18.21	17.96	17.96	790,546	-0.29(-1.59%)
Jul 05, 2005	18.15	18.28	18.14	18.24	273,987	-0.07(-0.41%)
Jul 01, 2005	18.36	18.39	18.27	18.32	148,859	+0.07(+0.37%)
Jun 30, 2005	18.39	18.39	18.24	18.25	198,074	-0.10(-0.57%)
Jun 29, 2005	18.33	18.44	18.28	18.36	330,618	+0.04(+0.20%)
Jun 28, 2005	18.30	18.36	18.24	18.32	198,074	+0.15(+0.82%)
Jun 27, 2005	18.21	18.30	18.13	18.17	261,447	-0.04(-0.24%)
Jun 24, 2005	18.37	18.37	18.21	18.21	187,692	-0.08(-0.45%)
Jun 23, 2005	18.54	18.54	18.28	18.30	376,463	-0.32(-1.71%)
Jun 22, 2005	18.62	18.73	18.54	18.62	302,977	-0.03(-0.16%)
Jun 21, 2005	18.62	18.72	18.56	18.64	476,242	+0.10(+0.52%)
Jun 20, 2005	18.62	18.62	18.43	18.55	336,821	-0.23(-1.22%)
Jun 17, 2005	18.73	18.84	18.68	18.78	256,054	+0.18(+0.96%)
Jun 16, 2005	18.52	18.64	18.48	18.60	250,121	+0.08(+0.44%)
Jun 15, 2005	18.50	18.57	18.39	18.52	145,623	+0.01(+0.08%)
Jun 14, 2005	18.35	18.52	18.35	18.50	177,175	+0.23(+1.26%)
Jun 13, 2005	18.22	18.39	18.22	18.27	218,435	-0.05(-0.28%)
Jun 10, 2005	18.27	18.39	18.24	18.33	201,041	+0.04(+0.24%)
Jun 09, 2005	18.29	18.32	18.18	18.28	181,759	-0.15(-0.80%)
Jun 08, 2005	18.44	18.53	18.41	18.43	425,408	+0.15(+0.81%)
Jun 07, 2005	18.31	18.39	18.27	18.28	438,488	-0.26(-1.40%)
Jun 06, 2005	18.47	18.54	18.39	18.54	283,021	+0.19(+1.05%)
Jun 03, 2005	18.47	18.49	18.31	18.35	292,864	-0.01(-0.04%)
Jun 02, 2005	18.36	18.39	18.24	18.36	370,530	-0.12(-0.64%)

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.