Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.27	17.55	17.27	17.46	26,479	+0.05(+0.29%)
Aug 30, 2005	17.66	17.74	17.40	17.41	22,723	-0.30(-1.69%)
Aug 29, 2005	17.52	17.80	17.19	17.71	26,103	+0.12(+0.68%)
Aug 26, 2005	18.10	18.19	17.26	17.59	52,242	-0.56(-3.09%)
Aug 25, 2005	18.21	18.42	18.15	18.15	14,723	-0.10(-0.55%)
Aug 24, 2005	18.32	18.45	18.11	18.25	39,396	-0.09(-0.49%)
Aug 23, 2005	18.32	18.49	18.25	18.34	51,740	-0.01(-0.05%)
Aug 22, 2005	18.25	18.43	18.06	18.35	57,594	+0.16(+0.88%)
Aug 19, 2005	18.20	18.30	18.00	18.19	58,880	+0.29(+1.62%)
Aug 18, 2005	17.91	18.23	17.07	17.90	114,086	+0.08(+0.45%)
Aug 17, 2005	17.92	18.43	17.55	17.82	177,061	+0.19(+1.08%)
Aug 16, 2005	17.36	17.85	17.35	17.63	59,961	+0.27(+1.56%)
Aug 15, 2005	17.37	17.97	17.25	17.36	48,811	+0.26(+1.52%)
Aug 12, 2005	16.96	17.10	16.96	17.10	30,691	+0.07(+0.41%)
Aug 11, 2005	16.94	17.06	16.90	17.03	17,503	+0.05(+0.29%)
Aug 10, 2005	16.95	17.12	16.95	16.98	96,042	+0.03(+0.18%)
Aug 09, 2005	17.13	17.13	16.95	16.95	29,223	-0.14(-0.82%)
Aug 08, 2005	17.20	17.43	17.02	17.09	47,036	-0.21(-1.21%)
Aug 05, 2005	17.32	17.45	17.20	17.30	41,381	-0.08(-0.46%)
Aug 04, 2005	17.12	17.44	16.95	17.38	71,563	+0.32(+1.88%)
Aug 03, 2005	15.92	17.20	15.90	17.06	135,851	+1.46(+9.36%)
Aug 02, 2005	15.30	15.88	15.30	15.60	65,573	+0.18(+1.17%)
Aug 01, 2005	15.90	16.11	15.15	15.42	76,186	-0.58(-3.63%)
Jul 29, 2005	16.17	16.29	15.96	16.00	28,359	+0.03(+0.19%)
Jul 28, 2005	16.25	16.25	15.93	15.97	57,785	-0.33(-2.02%)
Jul 27, 2005	16.90	16.90	15.92	16.30	71,671	-0.45(-2.69%)
Jul 26, 2005	16.76	16.89	16.75	16.75	17,508	-0.01(-0.06%)
Jul 25, 2005	16.93	16.99	16.75	16.76	23,810	-0.07(-0.42%)
Jul 22, 2005	16.80	16.85	16.51	16.83	26,759	+0.12(+0.72%)
Jul 21, 2005	17.00	17.08	16.70	16.71	43,765	-0.25(-1.47%)
Jul 20, 2005	16.91	17.00	16.82	16.96	11,522	-0.04(-0.24%)
Jul 19, 2005	16.91	17.00	16.85	17.00	31,387	+0.17(+1.01%)
Jul 18, 2005	16.65	16.95	16.56	16.83	41,607	+0.28(+1.69%)
Jul 15, 2005	16.37	16.65	16.26	16.55	20,339	+0.20(+1.22%)
Jul 14, 2005	17.00	17.00	16.00	16.35	95,184	-0.69(-4.05%)
Jul 13, 2005	17.01	17.19	17.00	17.04	30,955	-0.15(-0.87%)
Jul 12, 2005	17.15	17.19	16.58	17.19	23,481	-0.02(-0.12%)
Jul 11, 2005	17.50	17.50	16.95	17.21	51,769	-0.07(-0.41%)
Jul 08, 2005	17.34	17.34	16.95	17.28	66,445	+0.26(+1.53%)
Jul 07, 2005	16.30	17.13	16.10	17.02	134,243	+0.72(+4.42%)
Jul 06, 2005	16.50	16.50	15.86	16.30	36,410	+0.00(+0.00%)
Jul 05, 2005	15.70	16.52	15.65	16.30	57,100	+0.75(+4.82%)
Jul 01, 2005	15.83	15.83	15.31	15.55	20,300	-0.26(-1.64%)
Jun 30, 2005	15.48	15.81	15.42	15.81	22,386	+0.25(+1.61%)
Jun 29, 2005	15.38	15.75	15.38	15.56	25,750	+0.24(+1.57%)
Jun 28, 2005	15.25	15.50	15.20	15.32	39,723	-0.01(-0.07%)
Jun 27, 2005	15.23	15.35	15.02	15.33	40,238	-0.18(-1.16%)
Jun 24, 2005	15.54	15.60	15.25	15.51	29,386	-0.15(-0.96%)
Jun 23, 2005	15.70	15.70	15.26	15.66	22,042	+0.02(+0.13%)
Jun 22, 2005	15.50	15.70	15.38	15.64	14,089	+0.31(+2.02%)
Jun 21, 2005	15.64	15.64	15.25	15.33	75,163	-0.31(-1.98%)
Jun 20, 2005	15.96	15.97	15.35	15.64	39,375	-0.27(-1.70%)
Jun 17, 2005	15.90	15.94	15.76	15.91	18,070	+0.16(+1.04%)
Jun 16, 2005	15.50	15.89	15.40	15.75	32,085	+0.06(+0.36%)
Jun 15, 2005	15.51	15.69	15.40	15.69	26,317	+0.24(+1.55%)
Jun 14, 2005	15.30	15.62	15.08	15.45	78,602	+0.19(+1.25%)
Jun 13, 2005	15.38	15.59	15.00	15.26	45,606	-0.10(-0.65%)
Jun 10, 2005	14.95	15.53	14.81	15.36	159,008	+0.42(+2.81%)
Jun 09, 2005	14.78	14.94	14.57	14.94	37,314	+0.16(+1.08%)
Jun 08, 2005	14.84	14.99	14.69	14.78	30,497	+0.23(+1.58%)
Jun 07, 2005	14.54	14.80	14.50	14.55	32,396	+0.05(+0.34%)
Jun 06, 2005	15.31	15.31	14.40	14.50	62,476	-0.54(-3.59%)
Jun 03, 2005	14.74	15.14	14.74	15.04	24,385	+0.19(+1.28%)
Jun 02, 2005	14.71	15.23	14.62	14.85	56,040	+0.14(+0.95%)

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.