Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.93	14.28	13.70	14.22	368,386	+0.28(+2.03%)
Aug 30, 2005	13.90	14.05	13.74	13.94	289,590	+0.04(+0.29%)
Aug 29, 2005	13.75	13.93	13.53	13.90	298,054	+0.12(+0.90%)
Aug 26, 2005	13.90	13.93	13.69	13.78	270,848	-0.12(-0.89%)
Aug 25, 2005	13.89	13.99	13.79	13.90	214,220	-0.00(-0.04%)
Aug 24, 2005	13.84	14.11	13.84	13.90	281,932	-0.09(-0.64%)
Aug 23, 2005	14.10	14.10	13.89	13.99	403,249	-0.12(-0.88%)
Aug 22, 2005	14.16	14.18	14.02	14.12	324,050	-0.03(-0.21%)
Aug 19, 2005	14.28	14.31	14.10	14.15	182,983	-0.13(-0.94%)
Aug 18, 2005	14.25	14.33	14.07	14.28	175,124	+0.01(+0.04%)
Aug 17, 2005	14.26	14.39	14.15	14.28	321,028	-0.06(-0.45%)
Aug 16, 2005	14.46	14.46	14.22	14.34	219,258	-0.12(-0.86%)
Aug 15, 2005	14.39	14.59	14.36	14.46	281,730	+0.03(+0.21%)
Aug 12, 2005	14.46	14.59	14.19	14.44	237,798	-0.10(-0.68%)
Aug 11, 2005	14.42	14.57	14.28	14.53	241,224	+0.07(+0.51%)
Aug 10, 2005	14.53	14.66	14.26	14.46	293,016	-0.10(-0.68%)
Aug 09, 2005	14.50	14.60	14.43	14.56	350,450	+0.10(+0.72%)
Aug 08, 2005	14.50	14.59	14.34	14.45	276,289	+0.00(+0.03%)
Aug 05, 2005	14.59	14.69	14.41	14.45	343,195	-0.22(-1.52%)
Aug 04, 2005	14.89	14.94	14.63	14.67	367,781	-0.24(-1.60%)
Aug 03, 2005	15.02	15.02	14.70	14.91	291,202	-0.13(-0.86%)
Aug 02, 2005	14.78	15.12	14.74	15.04	489,099	+0.29(+1.99%)
Aug 01, 2005	14.86	15.19	14.68	14.75	532,426	+0.04(+0.27%)
Jul 29, 2005	14.75	14.94	14.62	14.71	216,235	-0.15(-1.00%)
Jul 28, 2005	14.63	14.91	14.61	14.86	245,053	+0.26(+1.77%)
Jul 27, 2005	14.45	14.63	14.31	14.60	320,423	+0.16(+1.13%)
Jul 26, 2005	14.22	14.52	14.22	14.44	494,943	+0.23(+1.64%)
Jul 25, 2005	14.61	14.69	13.95	14.20	571,321	-0.43(-2.95%)
Jul 22, 2005	14.81	14.81	14.12	14.63	1,111,003	-0.18(-1.21%)
Jul 21, 2005	14.89	15.35	14.59	14.81	2,062,197	-1.70(-10.31%)
Jul 20, 2005	16.18	16.51	16.13	16.51	143,082	+0.29(+1.77%)
Jul 19, 2005	15.83	16.26	15.83	16.23	295,434	+0.44(+2.80%)
Jul 18, 2005	15.78	15.95	15.64	15.78	507,639	-0.09(-0.59%)
Jul 15, 2005	15.88	15.98	15.66	15.88	493,331	-0.19(-1.17%)
Jul 14, 2005	16.23	16.25	16.02	16.07	391,964	-0.07(-0.46%)
Jul 13, 2005	16.36	16.36	16.03	16.14	332,716	-0.21(-1.27%)
Jul 12, 2005	16.41	16.67	16.27	16.35	544,518	-0.09(-0.54%)
Jul 11, 2005	16.22	16.50	16.16	16.44	260,369	+0.19(+1.19%)
Jul 08, 2005	16.17	16.37	15.97	16.25	246,867	+0.10(+0.61%)
Jul 07, 2005	15.98	16.18	15.73	16.15	254,122	-0.05(-0.31%)
Jul 06, 2005	16.27	16.45	16.10	16.20	158,599	-0.17(-1.03%)
Jul 05, 2005	16.21	16.46	16.11	16.37	319,617	+0.24(+1.51%)
Jul 01, 2005	16.09	16.19	15.86	16.12	198,501	+0.07(+0.43%)
Jun 30, 2005	16.12	16.18	15.99	16.05	229,334	+0.04(+0.28%)
Jun 29, 2005	15.94	16.03	15.83	16.01	185,402	+0.07(+0.44%)
Jun 28, 2005	15.51	15.96	15.51	15.94	250,091	+0.41(+2.62%)
Jun 27, 2005	15.54	15.66	15.48	15.53	187,417	-0.01(-0.06%)
Jun 24, 2005	15.62	15.66	15.39	15.54	261,175	-0.07(-0.44%)
Jun 23, 2005	15.77	15.92	15.60	15.61	256,137	-0.19(-1.19%)
Jun 22, 2005	15.79	16.02	15.68	15.80	184,596	+0.04(+0.28%)
Jun 21, 2005	15.69	15.81	15.64	15.75	204,144	+0.06(+0.41%)
Jun 20, 2005	15.66	15.81	15.54	15.69	217,646	-0.02(-0.16%)
Jun 17, 2005	16.07	16.10	15.64	15.72	841,363	-0.29(-1.80%)
Jun 16, 2005	15.81	16.00	15.72	16.00	122,325	+0.18(+1.16%)
Jun 15, 2005	15.72	15.88	15.52	15.82	314,579	+0.16(+1.05%)
Jun 14, 2005	15.62	15.68	15.45	15.66	469,349	-0.05(-0.32%)
Jun 13, 2005	15.76	15.87	15.60	15.71	210,794	-0.10(-0.63%)
Jun 10, 2005	15.81	16.05	15.76	15.80	329,492	-0.00(-0.03%)
Jun 09, 2005	15.94	15.96	15.56	15.81	306,518	-0.17(-1.06%)
Jun 08, 2005	15.96	16.17	15.88	15.98	303,898	+0.03(+0.22%)
Jun 07, 2005	15.79	16.33	15.79	15.94	534,039	+0.19(+1.20%)
Jun 06, 2005	15.30	15.84	15.26	15.75	284,955	+0.50(+3.25%)
Jun 03, 2005	15.41	15.50	15.21	15.26	376,648	-0.17(-1.13%)
Jun 02, 2005	15.38	15.48	15.17	15.43	278,909	-0.06(-0.42%)

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.