Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.24	20.00	19.24	19.91	46,198	+0.68(+3.53%)
Aug 30, 2005	19.21	19.45	19.18	19.23	23,541	+0.06(+0.33%)
Aug 29, 2005	19.07	19.18	19.04	19.16	20,115	+0.15(+0.81%)
Aug 26, 2005	18.99	19.03	18.82	19.01	6,741	+0.06(+0.33%)
Aug 25, 2005	18.55	18.95	18.53	18.95	14,146	+0.35(+1.90%)
Aug 24, 2005	18.41	18.72	18.38	18.59	12,710	+0.19(+1.03%)
Aug 23, 2005	18.52	18.52	18.32	18.40	13,373	-0.09(-0.49%)
Aug 22, 2005	18.41	18.53	18.40	18.49	10,720	+0.04(+0.20%)
Aug 19, 2005	18.33	18.50	18.19	18.46	6,299	+0.14(+0.74%)
Aug 18, 2005	18.60	18.60	18.28	18.32	25,199	-0.31(-1.65%)
Aug 17, 2005	18.44	18.64	18.41	18.63	13,373	+0.16(+0.88%)
Aug 16, 2005	18.68	18.68	18.46	18.47	27,188	-0.16(-0.87%)
Aug 15, 2005	18.19	18.68	18.14	18.63	44,761	+0.32(+1.73%)
Aug 12, 2005	18.64	18.82	18.10	18.31	21,331	-0.23(-1.22%)
Aug 11, 2005	18.26	19.09	18.19	18.54	42,109	+0.36(+1.99%)
Aug 10, 2005	18.12	18.18	17.91	18.18	37,467	+0.05(+0.30%)
Aug 09, 2005	18.46	18.46	18.10	18.12	19,010	-0.14(-0.74%)
Aug 08, 2005	18.19	18.50	18.14	18.26	31,830	+0.17(+0.95%)
Aug 05, 2005	18.14	18.28	18.01	18.09	26,967	-0.11(-0.60%)
Aug 04, 2005	17.73	18.32	17.69	18.20	64,103	+0.52(+2.97%)
Aug 03, 2005	17.37	17.68	17.18	17.67	59,240	+0.30(+1.72%)
Aug 02, 2005	17.15	17.45	17.06	17.37	20,557	+0.27(+1.59%)
Aug 01, 2005	17.15	17.19	17.01	17.10	21,552	-0.01(-0.05%)
Jul 29, 2005	17.37	17.41	17.10	17.11	14,810	-0.26(-1.51%)
Jul 28, 2005	17.15	17.38	17.06	17.37	22,767	+0.20(+1.16%)
Jul 27, 2005	17.33	17.34	17.01	17.17	30,062	-0.15(-0.89%)
Jul 26, 2005	17.28	17.35	17.15	17.33	13,483	+0.08(+0.47%)
Jul 25, 2005	17.20	17.36	17.20	17.25	5,415	+0.06(+0.37%)
Jul 22, 2005	17.28	17.46	17.15	17.18	39,788	-0.05(-0.32%)
Jul 21, 2005	17.46	17.46	17.23	17.24	41,335	-0.23(-1.30%)
Jul 20, 2005	17.55	17.59	17.37	17.46	47,304	-0.05(-0.26%)
Jul 19, 2005	17.10	17.63	17.07	17.51	86,539	+0.47(+2.76%)
Jul 18, 2005	17.01	17.15	16.87	17.04	32,604	+0.08(+0.48%)
Jul 15, 2005	16.89	16.96	16.85	16.96	20,667	+0.05(+0.27%)
Jul 14, 2005	16.99	16.99	16.90	16.91	14,810	-0.01(-0.05%)
Jul 13, 2005	17.00	17.00	16.86	16.92	56,698	-0.01(-0.05%)
Jul 12, 2005	17.01	17.01	16.83	16.93	58,687	-0.08(-0.48%)
Jul 11, 2005	17.15	17.19	16.92	17.01	32,714	-0.14(-0.79%)
Jul 08, 2005	16.85	17.15	16.85	17.15	22,657	+0.33(+1.99%)
Jul 07, 2005	16.69	16.83	16.51	16.81	17,241	+0.10(+0.60%)
Jul 06, 2005	16.92	17.01	16.69	16.71	30,614	-0.30(-1.76%)
Jul 05, 2005	16.92	17.01	16.70	17.01	71,398	-0.18(-1.05%)
Jul 01, 2005	17.28	17.28	17.05	17.19	36,914	-0.09(-0.52%)
Jun 30, 2005	16.20	17.37	16.20	17.28	309,797	+1.19(+7.36%)
Jun 29, 2005	15.56	16.28	15.56	16.10	87,866	+0.56(+3.61%)
Jun 28, 2005	15.38	15.56	15.38	15.54	26,525	+0.15(+1.00%)
Jun 27, 2005	15.47	15.52	15.26	15.38	137,712	-0.14(-0.87%)
Jun 24, 2005	15.25	15.54	15.25	15.52	170,206	+0.32(+2.08%)
Jun 23, 2005	15.34	15.47	15.20	15.20	21,773	-0.18(-1.18%)
Jun 22, 2005	15.31	15.42	15.30	15.38	42,440	+0.07(+0.47%)
Jun 21, 2005	15.21	15.38	15.06	15.31	42,440	+0.12(+0.77%)
Jun 20, 2005	15.28	15.28	15.10	15.19	22,878	-0.09(-0.59%)
Jun 17, 2005	15.38	15.45	15.28	15.28	27,299	+0.07(+0.48%)
Jun 16, 2005	15.31	15.34	15.20	15.21	56,256	-0.10(-0.65%)
Jun 15, 2005	15.11	15.31	15.11	15.31	15,915	+0.11(+0.71%)
Jun 14, 2005	15.31	15.31	15.16	15.20	8,289	-0.11(-0.71%)
Jun 13, 2005	15.30	15.31	15.25	15.31	12,489	+0.01(+0.06%)
Jun 10, 2005	15.35	15.38	15.29	15.30	8,068	-0.07(-0.47%)
Jun 09, 2005	15.38	15.38	15.32	15.37	3,094	-0.02(-0.12%)
Jun 08, 2005	15.54	15.63	15.32	15.39	10,057	-0.08(-0.53%)
Jun 07, 2005	15.32	15.56	15.32	15.47	19,341	+0.15(+1.00%)
Jun 06, 2005	15.16	15.35	15.11	15.32	40,893	+0.15(+1.01%)
Jun 03, 2005	15.16	15.29	15.06	15.16	9,505	-0.02(-0.12%)
Jun 02, 2005	15.20	15.35	15.06	15.18	15,915	+0.12(+0.78%)

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.