Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.14	15.90	14.94	15.73	234,553	+0.60(+3.94%)
Aug 30, 2005	15.37	15.37	14.83	15.14	68,517	-0.23(-1.51%)
Aug 29, 2005	14.83	15.39	14.78	15.37	70,534	+0.35(+2.34%)
Aug 26, 2005	15.53	15.53	15.02	15.02	77,841	-0.51(-3.27%)
Aug 25, 2005	15.16	15.59	15.04	15.53	88,670	+0.39(+2.57%)
Aug 24, 2005	14.98	15.65	14.96	15.14	174,515	+0.23(+1.56%)
Aug 23, 2005	14.47	15.20	14.47	14.90	143,661	+0.36(+2.44%)
Aug 22, 2005	14.39	14.56	14.34	14.55	55,729	+0.30(+2.11%)
Aug 19, 2005	14.19	14.38	14.11	14.25	102,870	+0.01(+0.09%)
Aug 18, 2005	14.34	14.40	14.10	14.23	74,976	-0.11(-0.77%)
Aug 17, 2005	14.51	14.51	14.34	14.34	120,743	-0.02(-0.15%)
Aug 16, 2005	14.93	14.93	14.36	14.37	129,364	-0.65(-4.31%)
Aug 15, 2005	14.47	15.03	14.45	15.01	65,704	+0.52(+3.59%)
Aug 12, 2005	14.73	14.88	14.40	14.49	143,723	-0.38(-2.56%)
Aug 11, 2005	14.86	15.00	14.67	14.87	78,238	-0.02(-0.11%)
Aug 10, 2005	15.23	15.47	14.70	14.89	88,230	-0.28(-1.84%)
Aug 09, 2005	15.36	15.36	15.12	15.17	86,162	-0.02(-0.14%)
Aug 08, 2005	15.59	15.59	15.19	15.19	89,558	-0.17(-1.13%)
Aug 05, 2005	15.61	15.77	15.33	15.36	93,225	-0.44(-2.81%)
Aug 04, 2005	15.84	15.98	15.66	15.81	53,556	-0.06(-0.37%)
Aug 03, 2005	16.01	16.01	15.78	15.87	60,308	-0.17(-1.08%)
Aug 02, 2005	15.77	16.04	15.61	16.04	96,515	+0.36(+2.32%)
Aug 01, 2005	15.66	15.88	15.66	15.68	95,409	+0.01(+0.08%)
Jul 29, 2005	16.20	16.39	15.66	15.66	195,062	-0.66(-4.02%)
Jul 28, 2005	16.04	16.35	15.87	16.32	55,655	+0.27(+1.69%)
Jul 27, 2005	16.06	16.06	15.66	16.05	51,403	+0.07(+0.42%)
Jul 26, 2005	16.05	16.05	15.63	15.98	60,329	+0.38(+2.47%)
Jul 25, 2005	15.84	16.16	15.58	15.60	59,906	-0.25(-1.57%)
Jul 22, 2005	15.47	15.85	15.41	15.85	104,827	+0.41(+2.66%)
Jul 21, 2005	15.91	15.91	15.42	15.44	142,111	-0.67(-4.18%)
Jul 20, 2005	15.54	16.13	15.54	16.11	69,484	+0.41(+2.64%)
Jul 19, 2005	15.67	15.91	15.57	15.70	80,486	-0.02(-0.10%)
Jul 18, 2005	15.81	15.95	15.66	15.71	58,929	-0.27(-1.69%)
Jul 15, 2005	15.46	16.13	15.44	15.98	91,667	+0.28(+1.81%)
Jul 14, 2005	15.94	16.09	15.66	15.70	54,946	-0.24(-1.49%)
Jul 13, 2005	15.90	16.11	15.87	15.94	60,806	-0.16(-0.97%)
Jul 12, 2005	16.32	16.32	16.05	16.09	54,020	-0.25(-1.53%)
Jul 11, 2005	16.15	16.36	15.98	16.34	153,840	+0.28(+1.74%)
Jul 08, 2005	15.61	16.18	15.54	16.06	88,774	+0.40(+2.57%)
Jul 07, 2005	15.52	15.69	15.40	15.66	56,686	-0.02(-0.11%)
Jul 06, 2005	16.12	16.15	15.66	15.68	46,280	-0.45(-2.81%)
Jul 05, 2005	15.79	16.19	15.72	16.13	81,082	+0.20(+1.25%)
Jul 01, 2005	15.56	15.93	15.41	15.93	53,897	+0.54(+3.52%)
Jun 30, 2005	15.62	15.83	15.35	15.39	60,010	-0.35(-2.20%)
Jun 29, 2005	15.70	15.79	15.43	15.74	50,939	-0.10(-0.64%)
Jun 28, 2005	15.27	15.85	15.04	15.84	93,208	+0.68(+4.46%)
Jun 27, 2005	15.17	15.28	15.07	15.16	76,448	-0.03(-0.22%)
Jun 24, 2005	15.49	15.51	15.14	15.20	220,299	-0.19(-1.21%)
Jun 23, 2005	15.53	16.04	15.38	15.38	98,631	-0.21(-1.33%)
Jun 22, 2005	15.53	15.65	15.44	15.59	35,342	+0.04(+0.25%)
Jun 21, 2005	15.25	15.60	15.25	15.55	87,348	+0.17(+1.10%)
Jun 20, 2005	15.65	15.70	15.38	15.38	36,496	-0.33(-2.10%)
Jun 17, 2005	15.76	15.87	15.38	15.71	222,148	+0.17(+1.09%)
Jun 16, 2005	15.44	15.54	15.26	15.54	67,740	+0.11(+0.71%)
Jun 15, 2005	15.43	15.43	15.11	15.43	94,917	+0.08(+0.52%)
Jun 14, 2005	15.33	15.35	15.06	15.35	79,557	+0.17(+1.11%)
Jun 13, 2005	15.20	15.31	15.04	15.18	68,910	+0.02(+0.14%)
Jun 10, 2005	15.20	15.30	15.04	15.16	80,420	+0.11(+0.76%)
Jun 09, 2005	15.02	15.20	14.81	15.05	122,821	+0.05(+0.37%)
Jun 08, 2005	15.25	15.36	14.98	14.99	150,396	-0.48(-3.09%)
Jun 07, 2005	15.33	15.53	15.33	15.47	96,553	+0.18(+1.16%)
Jun 06, 2005	15.11	15.36	15.10	15.29	41,172	+0.21(+1.40%)
Jun 03, 2005	15.36	15.54	15.06	15.08	90,305	-0.33(-2.17%)
Jun 02, 2005	15.18	15.47	15.14	15.42	91,925	+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.