Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.38	16.98	16.32	16.67	123,007	+0.40(+2.46%)
Aug 30, 2005	15.78	16.57	15.78	16.27	100,823	+0.37(+2.33%)
Aug 29, 2005	16.00	16.18	15.83	15.90	50,905	-0.04(-0.25%)
Aug 26, 2005	15.83	16.82	15.81	15.94	120,040	+0.00(+0.00%)
Aug 25, 2005	15.96	16.15	15.89	15.94	54,016	-0.04(-0.25%)
Aug 24, 2005	15.90	16.43	15.84	15.98	65,758	-0.04(-0.25%)
Aug 23, 2005	16.25	16.25	15.60	16.02	90,782	-0.25(-1.54%)
Aug 22, 2005	16.54	16.54	15.83	16.27	191,956	-0.14(-0.85%)
Aug 19, 2005	16.71	16.81	16.36	16.41	55,422	-0.35(-2.09%)
Aug 18, 2005	16.75	17.00	16.69	16.76	71,135	-0.08(-0.48%)
Aug 17, 2005	16.90	17.14	16.77	16.84	83,452	-0.04(-0.24%)
Aug 16, 2005	17.10	17.16	16.83	16.88	74,103	-0.28(-1.63%)
Aug 15, 2005	16.85	17.30	16.73	17.16	84,655	+0.19(+1.12%)
Aug 12, 2005	16.89	17.05	16.60	16.97	68,227	+0.01(+0.06%)
Aug 11, 2005	16.50	17.00	16.50	16.96	101,233	+0.39(+2.35%)
Aug 10, 2005	17.04	17.09	16.52	16.57	77,135	-0.39(-2.30%)
Aug 09, 2005	16.92	17.25	16.82	16.96	75,005	+0.04(+0.24%)
Aug 08, 2005	17.25	17.42	16.69	16.92	146,958	-0.37(-2.14%)
Aug 05, 2005	17.12	17.69	17.12	17.29	118,087	+0.12(+0.70%)
Aug 04, 2005	17.42	17.75	16.93	17.17	159,876	-0.27(-1.55%)
Aug 03, 2005	18.00	18.00	17.41	17.44	104,030	-0.53(-2.95%)
Aug 02, 2005	17.70	18.00	17.66	17.97	121,213	+0.26(+1.47%)
Aug 01, 2005	17.99	18.14	17.69	17.71	125,250	-0.14(-0.78%)
Jul 29, 2005	17.91	18.05	17.84	17.85	87,872	-0.07(-0.39%)
Jul 28, 2005	18.25	18.25	17.85	17.92	93,164	-0.19(-1.05%)
Jul 27, 2005	17.90	18.19	17.64	18.11	123,281	+0.23(+1.29%)
Jul 26, 2005	18.35	18.44	17.64	17.88	136,467	+0.18(+1.02%)
Jul 25, 2005	17.50	17.90	17.42	17.70	135,734	+0.19(+1.09%)
Jul 22, 2005	17.78	17.80	17.15	17.51	217,612	-0.04(-0.23%)
Jul 21, 2005	18.00	18.00	17.45	17.55	248,934	-0.04(-0.23%)
Jul 20, 2005	17.56	17.67	17.39	17.59	117,265	-0.04(-0.23%)
Jul 19, 2005	17.25	17.65	17.20	17.63	139,743	+0.37(+2.14%)
Jul 18, 2005	17.40	17.50	17.26	17.26	99,028	-0.27(-1.54%)
Jul 15, 2005	17.34	17.60	17.34	17.53	118,463	+0.14(+0.81%)
Jul 14, 2005	17.32	17.56	17.28	17.39	141,360	+0.20(+1.16%)
Jul 13, 2005	17.47	17.56	17.10	17.19	105,253	-0.17(-0.98%)
Jul 12, 2005	16.99	17.69	16.94	17.36	214,540	+0.36(+2.12%)
Jul 11, 2005	16.77	17.17	16.75	17.00	240,898	+0.25(+1.49%)
Jul 08, 2005	16.63	16.77	16.25	16.75	164,993	+0.16(+0.96%)
Jul 07, 2005	16.90	17.37	16.40	16.59	871,081	+0.68(+4.27%)
Jul 06, 2005	16.15	16.15	15.82	15.91	157,068	-0.24(-1.49%)
Jul 05, 2005	16.00	16.39	16.00	16.15	228,400	+0.32(+2.02%)
Jul 01, 2005	15.91	15.91	15.58	15.83	91,600	+0.04(+0.25%)
Jun 30, 2005	15.83	15.88	15.60	15.79	71,967	-0.04(-0.25%)
Jun 29, 2005	15.53	15.88	15.44	15.83	185,445	+0.31(+2.00%)
Jun 28, 2005	15.52	15.54	15.10	15.52	103,935	+0.06(+0.39%)
Jun 27, 2005	15.50	15.67	15.31	15.46	192,583	-0.11(-0.71%)
Jun 24, 2005	15.62	15.70	15.47	15.57	228,496	-0.05(-0.32%)
Jun 23, 2005	15.67	15.79	15.50	15.62	135,171	+0.01(+0.06%)
Jun 22, 2005	15.42	15.67	15.41	15.61	129,373	+0.12(+0.81%)
Jun 21, 2005	15.65	15.79	15.40	15.48	190,346	-0.24(-1.49%)
Jun 20, 2005	15.97	15.97	15.67	15.72	61,571	-0.21(-1.32%)
Jun 17, 2005	15.89	15.98	15.68	15.93	116,908	+0.16(+1.01%)
Jun 16, 2005	15.70	15.93	15.61	15.77	64,192	+0.16(+1.02%)
Jun 15, 2005	15.73	15.73	15.45	15.61	81,322	-0.07(-0.45%)
Jun 14, 2005	15.64	15.68	15.44	15.68	69,376	+0.14(+0.90%)
Jun 13, 2005	15.40	15.66	15.30	15.54	68,847	+0.06(+0.39%)
Jun 10, 2005	15.51	15.66	15.44	15.48	52,350	-0.07(-0.45%)
Jun 09, 2005	15.45	15.72	15.40	15.55	57,253	+0.12(+0.78%)
Jun 08, 2005	15.36	15.59	15.31	15.43	123,154	-0.03(-0.19%)
Jun 07, 2005	15.28	15.72	15.27	15.46	165,956	+0.14(+0.91%)
Jun 06, 2005	15.17	15.39	14.90	15.32	101,501	+0.15(+0.99%)
Jun 03, 2005	14.95	15.24	14.90	15.17	116,243	+0.15(+1.00%)
Jun 02, 2005	14.84	15.16	14.80	15.02	66,583	-0.08(-0.53%)

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.