Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.04	14.18	13.89	14.18	215,115	+0.09(+0.61%)
Aug 30, 2005	14.10	14.22	14.00	14.09	305,437	-0.01(-0.05%)
Aug 29, 2005	13.98	14.14	13.85	14.10	347,737	+0.05(+0.38%)
Aug 26, 2005	14.26	14.26	14.03	14.04	270,512	-0.23(-1.63%)
Aug 25, 2005	14.37	14.41	14.23	14.28	382,210	-0.10(-0.69%)
Aug 24, 2005	14.48	14.58	14.35	14.38	318,684	-0.09(-0.64%)
Aug 23, 2005	14.51	14.55	14.35	14.47	342,619	+0.02(+0.14%)
Aug 22, 2005	14.45	14.63	14.26	14.45	332,232	+0.03(+0.23%)
Aug 19, 2005	14.46	14.49	14.35	14.42	329,974	-0.10(-0.69%)
Aug 18, 2005	14.20	14.61	14.10	14.51	424,511	+0.32(+2.25%)
Aug 17, 2005	14.15	14.32	14.15	14.20	526,574	+0.02(+0.14%)
Aug 16, 2005	14.40	14.45	14.15	14.18	260,577	-0.30(-2.07%)
Aug 15, 2005	14.38	14.57	14.25	14.47	266,147	+0.09(+0.65%)
Aug 12, 2005	14.36	14.44	14.16	14.38	314,619	-0.03(-0.23%)
Aug 11, 2005	14.65	14.65	14.31	14.42	663,712	-0.22(-1.50%)
Aug 10, 2005	14.61	15.03	14.57	14.63	458,682	+0.02(+0.14%)
Aug 09, 2005	14.69	14.71	14.50	14.61	203,223	-0.02(-0.14%)
Aug 08, 2005	14.70	14.91	14.57	14.63	384,920	-0.01(-0.09%)
Aug 05, 2005	14.78	14.87	14.57	14.65	341,114	-0.17(-1.12%)
Aug 04, 2005	15.09	15.18	14.53	14.81	917,365	-0.34(-2.24%)
Aug 03, 2005	15.37	15.42	15.15	15.15	313,867	-0.23(-1.51%)
Aug 02, 2005	15.42	15.55	15.31	15.38	565,111	-0.07(-0.47%)
Aug 01, 2005	15.66	15.74	15.45	15.46	418,489	-0.23(-1.48%)
Jul 29, 2005	15.74	15.81	15.39	15.69	778,872	-0.05(-0.34%)
Jul 28, 2005	15.44	15.84	15.35	15.74	1,107,943	+0.76(+5.10%)
Jul 27, 2005	16.24	16.24	14.79	14.98	2,336,617	-1.32(-8.11%)
Jul 26, 2005	16.49	16.65	16.20	16.30	1,000,160	-0.15(-0.93%)
Jul 25, 2005	16.40	16.70	16.26	16.45	648,056	+0.05(+0.28%)
Jul 22, 2005	16.34	16.47	16.22	16.41	417,887	+0.08(+0.49%)
Jul 21, 2005	16.64	16.66	16.33	16.33	336,598	-0.31(-1.88%)
Jul 20, 2005	16.72	16.82	16.53	16.64	972,461	-0.18(-1.07%)
Jul 19, 2005	16.89	16.90	16.47	16.82	656,637	-0.08(-0.47%)
Jul 18, 2005	17.01	17.03	16.87	16.90	435,048	-0.11(-0.63%)
Jul 15, 2005	16.93	17.11	16.89	17.01	344,576	+0.03(+0.16%)
Jul 14, 2005	17.11	17.17	16.87	16.98	610,272	-0.13(-0.74%)
Jul 13, 2005	17.00	17.15	16.98	17.11	429,027	+0.03(+0.20%)
Jul 12, 2005	16.94	17.18	16.94	17.07	674,701	+0.05(+0.27%)
Jul 11, 2005	16.65	17.13	16.61	17.03	684,938	+0.35(+2.11%)
Jul 08, 2005	16.12	16.67	16.04	16.67	1,053,299	+0.51(+3.16%)
Jul 07, 2005	15.92	16.20	15.74	16.16	426,317	+0.25(+1.59%)
Jul 06, 2005	15.96	16.00	15.86	15.91	306,641	-0.09(-0.54%)
Jul 05, 2005	15.86	16.06	15.72	16.00	684,938	+0.07(+0.46%)
Jul 01, 2005	15.54	16.12	15.54	15.92	459,435	+0.45(+2.88%)
Jun 30, 2005	15.82	15.88	15.48	15.48	459,736	-0.35(-2.18%)
Jun 29, 2005	15.84	15.93	15.70	15.82	191,180	+0.00(+0.00%)
Jun 28, 2005	15.58	15.82	15.42	15.82	525,821	+0.35(+2.23%)
Jun 27, 2005	15.11	15.58	15.10	15.48	452,360	+0.36(+2.37%)
Jun 24, 2005	15.50	15.50	15.12	15.12	527,327	-0.40(-2.57%)
Jun 23, 2005	15.75	15.76	15.46	15.52	215,717	-0.28(-1.77%)
Jun 22, 2005	15.94	16.01	15.78	15.80	243,566	-0.16(-1.00%)
Jun 21, 2005	15.94	16.05	15.90	15.96	256,211	-0.04(-0.25%)
Jun 20, 2005	16.21	16.22	15.95	16.00	690,658	-0.28(-1.71%)
Jun 17, 2005	16.06	16.35	15.98	16.28	911,795	+0.35(+2.17%)
Jun 16, 2005	15.84	15.94	15.70	15.93	200,965	+0.03(+0.21%)
Jun 15, 2005	15.94	16.04	15.79	15.90	922,634	-0.02(-0.13%)
Jun 14, 2005	15.39	15.92	15.37	15.92	522,058	+0.46(+3.01%)
Jun 13, 2005	15.31	15.57	15.31	15.45	489,994	+0.03(+0.17%)
Jun 10, 2005	15.44	15.52	15.38	15.42	353,608	-0.04(-0.26%)
Jun 09, 2005	15.29	15.51	15.22	15.46	483,972	+0.15(+0.95%)
Jun 08, 2005	15.28	15.35	15.25	15.32	299,716	+0.03(+0.22%)
Jun 07, 2005	15.28	15.35	15.23	15.29	700,142	+0.01(+0.04%)
Jun 06, 2005	15.33	15.38	15.09	15.28	640,831	-0.05(-0.30%)
Jun 03, 2005	15.14	15.38	15.09	15.33	412,468	+0.12(+0.79%)
Jun 02, 2005	15.04	15.27	14.96	15.21	317,931	+0.10(+0.66%)

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.