Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.76	16.07	15.76	16.07	1,020,657	+0.24(+1.53%)
Aug 30, 2005	15.75	15.83	15.72	15.83	75,538	-0.04(-0.27%)
Aug 29, 2005	15.73	15.88	15.67	15.87	33,348	+0.09(+0.58%)
Aug 26, 2005	15.81	15.81	15.75	15.78	24,505	-0.06(-0.40%)
Aug 25, 2005	15.84	15.86	15.80	15.84	35,874	+0.04(+0.28%)
Aug 24, 2005	15.83	16.00	15.79	15.80	80,591	-0.10(-0.65%)
Aug 23, 2005	15.95	15.95	15.84	15.90	147,035	-0.04(-0.22%)
Aug 22, 2005	16.02	16.03	15.87	15.94	31,327	+0.02(+0.15%)
Aug 19, 2005	15.92	15.99	15.91	15.92	22,484	-0.02(-0.15%)
Aug 18, 2005	15.89	15.96	15.88	15.94	172,551	-0.03(-0.17%)
Aug 17, 2005	15.89	16.01	15.89	15.97	27,284	+0.05(+0.30%)
Aug 16, 2005	16.09	16.09	15.92	15.92	18,189	-0.17(-1.08%)
Aug 15, 2005	16.09	16.14	16.00	16.09	25,516	+0.02(+0.12%)
Aug 12, 2005	16.11	16.11	15.96	16.07	39,158	-0.08(-0.47%)
Aug 11, 2005	16.07	16.15	16.06	16.15	38,906	+0.09(+0.57%)
Aug 10, 2005	16.17	16.22	16.02	16.06	66,191	-0.02(-0.12%)
Aug 09, 2005	16.08	16.11	16.03	16.08	34,864	+0.07(+0.44%)
Aug 08, 2005	16.10	16.10	15.98	16.01	124,297	-0.06(-0.39%)
Aug 05, 2005	16.15	16.15	16.04	16.07	41,937	-0.11(-0.71%)
Aug 04, 2005	16.26	16.27	16.17	16.19	27,032	-0.15(-0.92%)
Aug 03, 2005	16.32	16.34	16.28	16.34	56,085	+0.00(+0.00%)
Aug 02, 2005	16.25	16.34	16.25	16.34	64,422	+0.11(+0.71%)
Aug 01, 2005	16.26	16.26	16.18	16.22	38,400	+0.02(+0.12%)
Jul 29, 2005	16.29	16.29	16.19	16.20	55,327	-0.06(-0.39%)
Jul 28, 2005	16.22	16.29	16.19	16.26	70,738	+0.09(+0.56%)
Jul 27, 2005	16.11	16.18	16.07	16.17	65,685	+0.08(+0.49%)
Jul 26, 2005	16.07	16.13	16.05	16.09	35,874	+0.06(+0.37%)
Jul 25, 2005	16.17	16.17	16.03	16.03	39,664	-0.10(-0.64%)
Jul 22, 2005	16.10	16.14	16.03	16.14	205,142	+0.06(+0.37%)
Jul 21, 2005	16.15	16.17	16.04	16.08	55,580	-0.08(-0.47%)
Jul 20, 2005	16.05	16.20	16.03	16.15	224,847	+0.06(+0.34%)
Jul 19, 2005	16.01	16.10	15.94	16.10	101,307	+0.14(+0.89%)
Jul 18, 2005	15.98	15.98	15.94	15.96	44,716	-0.02(-0.12%)
Jul 15, 2005	15.96	16.02	15.91	15.98	48,001	+0.01(+0.05%)
Jul 14, 2005	16.02	16.07	15.94	15.97	96,002	+0.06(+0.37%)
Jul 13, 2005	15.95	15.95	15.87	15.91	355,714	-0.03(-0.17%)
Jul 12, 2005	15.89	15.97	15.83	15.94	24,000	+0.06(+0.35%)
Jul 11, 2005	15.81	15.90	15.81	15.88	205,900	+0.15(+0.93%)
Jul 08, 2005	15.54	15.77	15.54	15.73	28,295	+0.22(+1.43%)
Jul 07, 2005	15.37	15.51	15.37	15.51	28,295	+0.02(+0.13%)
Jul 06, 2005	15.57	15.58	15.48	15.49	33,095	-0.06(-0.36%)
Jul 05, 2005	15.42	15.58	15.40	15.55	37,390	+0.11(+0.72%)
Jul 01, 2005	15.48	15.48	15.42	15.44	39,664	+0.03(+0.18%)
Jun 30, 2005	15.54	15.55	15.41	15.41	53,306	-0.10(-0.64%)
Jun 29, 2005	15.54	15.56	15.50	15.51	20,716	+0.00(+0.00%)
Jun 28, 2005	15.37	15.53	15.37	15.51	38,653	+0.16(+1.06%)
Jun 27, 2005	15.37	15.37	15.32	15.35	6,568	-0.00(-0.03%)
Jun 24, 2005	15.49	15.50	15.35	15.35	71,749	-0.14(-0.92%)
Jun 23, 2005	15.65	15.69	15.49	15.49	11,621	-0.16(-1.01%)
Jun 22, 2005	15.74	15.74	15.60	15.65	50,780	+0.00(+0.00%)
Jun 21, 2005	15.62	15.66	15.62	15.65	10,863	-0.03(-0.20%)
Jun 20, 2005	15.58	15.69	15.58	15.68	31,579	-0.01(-0.08%)
Jun 17, 2005	15.73	15.73	15.64	15.69	60,633	+0.05(+0.30%)
Jun 16, 2005	15.59	15.65	15.59	15.65	118,992	+0.06(+0.41%)
Jun 15, 2005	15.60	15.63	15.47	15.58	20,463	+0.01(+0.05%)
Jun 14, 2005	15.49	15.59	15.49	15.58	38,906	+0.07(+0.47%)
Jun 13, 2005	15.50	15.58	15.45	15.50	17,937	+0.04(+0.27%)
Jun 10, 2005	15.52	15.55	15.41	15.46	26,779	-0.09(-0.56%)
Jun 09, 2005	15.44	15.56	15.41	15.55	20,211	+0.08(+0.54%)
Jun 08, 2005	15.58	15.58	15.45	15.46	259,459	-0.07(-0.46%)
Jun 07, 2005	15.53	15.69	15.53	15.54	72,507	+0.00(+0.03%)
Jun 06, 2005	15.49	15.53	15.45	15.53	217,774	+0.04(+0.26%)
Jun 03, 2005	15.62	15.63	15.48	15.49	115,960	-0.14(-0.91%)
Jun 02, 2005	15.56	15.63	15.56	15.63	18,695	+0.06(+0.38%)

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.