Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.10	14.11	13.97	14.04	29,557	+0.00(+0.00%)
Aug 30, 2005	14.04	14.07	13.97	14.04	40,749	+0.01(+0.05%)
Aug 29, 2005	14.04	14.10	13.97	14.03	8,469	+0.06(+0.41%)
Aug 26, 2005	14.22	14.22	13.97	13.97	13,163	-0.30(-2.07%)
Aug 25, 2005	14.37	14.37	14.20	14.27	6,096	+0.05(+0.35%)
Aug 24, 2005	14.17	14.39	14.12	14.22	9,672	+0.06(+0.46%)
Aug 23, 2005	14.31	14.31	14.15	14.15	14,067	-0.09(-0.61%)
Aug 22, 2005	14.09	14.24	14.09	14.24	14,921	+0.09(+0.66%)
Aug 19, 2005	14.12	14.22	14.12	14.15	7,465	+0.03(+0.20%)
Aug 18, 2005	14.12	14.25	14.10	14.12	19,349	+0.00(+0.00%)
Aug 17, 2005	14.14	14.40	14.04	14.12	13,054	+0.04(+0.26%)
Aug 16, 2005	14.18	14.33	14.07	14.08	11,460	-0.14(-1.01%)
Aug 15, 2005	14.51	14.51	14.17	14.22	8,933	-0.25(-1.74%)
Aug 12, 2005	14.33	14.53	14.33	14.48	16,369	+0.01(+0.05%)
Aug 11, 2005	14.51	14.51	14.33	14.47	12,620	+0.09(+0.60%)
Aug 10, 2005	14.39	14.41	14.33	14.38	18,864	+0.15(+1.06%)
Aug 09, 2005	14.33	14.33	14.18	14.23	7,487	+0.07(+0.51%)
Aug 08, 2005	14.38	14.38	14.16	14.16	13,067	-0.07(-0.51%)
Aug 05, 2005	14.89	14.92	14.14	14.23	30,321	-0.46(-3.14%)
Aug 04, 2005	15.11	15.11	14.69	14.69	6,583	-0.36(-2.39%)
Aug 03, 2005	15.10	15.11	14.96	15.05	2,626	-0.06(-0.38%)
Aug 02, 2005	14.91	15.12	14.85	15.11	5,695	+0.24(+1.60%)
Aug 01, 2005	14.76	15.12	14.76	14.87	7,047	+0.12(+0.78%)
Jul 29, 2005	14.76	14.76	14.65	14.76	37,520	+0.00(+0.00%)
Jul 28, 2005	14.76	14.76	14.65	14.76	19,694	+0.01(+0.05%)
Jul 27, 2005	14.76	14.76	14.50	14.75	1,805	+0.02(+0.15%)
Jul 26, 2005	14.72	14.76	14.60	14.73	5,625	+0.18(+1.24%)
Jul 25, 2005	14.86	14.86	14.54	14.55	4,850	-0.04(-0.25%)
Jul 22, 2005	14.76	14.93	14.11	14.58	53,289	-0.10(-0.69%)
Jul 21, 2005	14.75	14.76	14.66	14.69	21,670	-0.07(-0.49%)
Jul 20, 2005	14.47	14.77	14.47	14.76	14,153	+0.24(+1.64%)
Jul 19, 2005	14.52	14.52	14.44	14.52	9,725	+0.12(+0.85%)
Jul 18, 2005	14.41	14.46	14.38	14.40	12,742	-0.11(-0.74%)
Jul 15, 2005	14.15	14.51	14.15	14.51	7,328	+0.14(+1.00%)
Jul 14, 2005	14.37	14.51	14.34	14.36	7,644	+0.17(+1.22%)
Jul 13, 2005	14.10	14.25	14.07	14.19	6,945	+0.04(+0.25%)
Jul 12, 2005	14.51	14.51	13.93	14.15	57,961	-0.27(-1.90%)
Jul 11, 2005	14.40	14.43	14.22	14.43	18,939	+0.03(+0.20%)
Jul 08, 2005	14.07	14.42	14.07	14.40	8,229	+0.19(+1.32%)
Jul 07, 2005	13.93	14.21	13.84	14.21	7,659	+0.22(+1.54%)
Jul 06, 2005	14.29	14.40	13.99	13.99	7,662	-0.40(-2.80%)
Jul 05, 2005	14.18	14.40	14.18	14.40	11,390	+0.39(+2.77%)
Jul 01, 2005	14.29	14.29	13.94	14.01	6,528	-0.05(-0.36%)
Jun 30, 2005	14.51	14.51	13.92	14.06	16,390	-0.45(-3.08%)
Jun 29, 2005	14.50	14.51	14.22	14.51	8,563	+0.00(+0.00%)
Jun 28, 2005	14.26	14.51	14.26	14.51	39,255	+0.37(+2.62%)
Jun 27, 2005	13.89	14.17	13.84	14.13	11,850	+0.31(+2.27%)
Jun 24, 2005	13.90	13.99	13.80	13.82	120,520	-0.04(-0.31%)
Jun 23, 2005	14.23	14.40	13.86	13.86	20,856	-0.53(-3.65%)
Jun 22, 2005	14.50	14.52	14.33	14.39	21,982	-0.11(-0.74%)
Jun 21, 2005	14.46	14.51	14.22	14.50	27,275	+0.19(+1.31%)
Jun 20, 2005	14.50	14.51	14.31	14.31	5,574	-0.08(-0.55%)
Jun 17, 2005	14.48	14.71	14.33	14.39	58,623	-0.01(-0.05%)
Jun 16, 2005	14.22	14.40	14.16	14.40	39,298	+0.27(+1.94%)
Jun 15, 2005	14.18	14.25	13.83	14.12	38,093	+0.19(+1.39%)
Jun 14, 2005	13.94	14.07	13.84	13.93	7,715	+0.02(+0.16%)
Jun 13, 2005	13.84	13.91	13.82	13.91	8,101	+0.02(+0.16%)
Jun 10, 2005	13.96	14.02	13.84	13.89	5,685	-0.07(-0.52%)
Jun 09, 2005	14.16	14.16	13.79	13.96	24,524	-0.01(-0.05%)
Jun 08, 2005	14.07	14.14	13.95	13.97	5,127	+0.14(+1.04%)
Jun 07, 2005	14.07	14.33	13.82	13.82	11,326	-0.23(-1.64%)
Jun 06, 2005	13.79	14.12	13.79	14.05	2,361	+0.26(+1.88%)
Jun 03, 2005	14.10	14.10	13.74	13.79	4,413	-0.48(-3.33%)
Jun 02, 2005	14.07	14.33	13.91	14.27	8,056	-0.03(-0.20%)

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.