Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.30	14.41	14.30	14.33	33,045	+0.03(+0.24%)
Aug 30, 2005	14.24	14.32	14.19	14.30	11,772	+0.06(+0.41%)
Aug 29, 2005	14.06	14.24	13.98	14.24	42,545	+0.15(+1.03%)
Aug 26, 2005	14.33	14.33	14.08	14.09	15,903	-0.29(-2.02%)
Aug 25, 2005	14.20	14.41	14.16	14.39	16,935	+0.13(+0.92%)
Aug 24, 2005	14.07	14.26	14.07	14.25	48,535	+0.12(+0.82%)
Aug 23, 2005	14.28	14.28	14.10	14.14	19,827	-0.10(-0.68%)
Aug 22, 2005	14.11	14.23	14.09	14.23	37,588	+0.10(+0.68%)
Aug 19, 2005	14.28	14.33	14.07	14.14	45,230	-0.10(-0.68%)
Aug 18, 2005	14.21	14.39	14.13	14.23	61,340	+0.02(+0.17%)
Aug 17, 2005	14.21	14.27	14.14	14.21	32,012	+0.00(+0.00%)
Aug 16, 2005	14.26	14.26	14.09	14.21	32,425	-0.06(-0.44%)
Aug 15, 2005	14.19	14.36	14.09	14.27	34,904	+0.06(+0.44%)
Aug 12, 2005	14.45	14.45	14.05	14.21	68,362	-0.36(-2.46%)
Aug 11, 2005	14.36	14.57	14.31	14.57	8,054	+0.19(+1.31%)
Aug 10, 2005	14.53	14.61	14.36	14.38	52,459	-0.05(-0.34%)
Aug 09, 2005	14.32	14.63	14.31	14.43	68,362	+0.13(+0.91%)
Aug 08, 2005	14.77	14.77	14.16	14.30	120,615	-0.49(-3.34%)
Aug 05, 2005	14.90	14.91	14.68	14.79	70,221	-0.15(-1.00%)
Aug 04, 2005	15.01	15.01	14.72	14.94	55,144	-0.05(-0.36%)
Aug 03, 2005	14.88	15.08	14.83	15.00	96,037	+0.11(+0.75%)
Aug 02, 2005	14.72	14.97	14.67	14.88	47,295	+0.12(+0.82%)
Aug 01, 2005	14.82	14.84	14.72	14.76	25,816	-0.08(-0.52%)
Jul 29, 2005	14.94	14.96	14.74	14.84	29,534	-0.07(-0.49%)
Jul 28, 2005	14.67	14.91	14.67	14.91	28,088	+0.25(+1.68%)
Jul 27, 2005	14.66	14.71	14.56	14.67	25,196	+0.04(+0.27%)
Jul 26, 2005	14.70	14.75	14.60	14.63	59,894	-0.03(-0.20%)
Jul 25, 2005	14.48	14.67	14.45	14.66	44,611	+0.01(+0.07%)
Jul 22, 2005	14.62	14.69	14.57	14.65	34,284	+0.05(+0.33%)
Jul 21, 2005	14.65	14.66	14.53	14.60	31,392	-0.12(-0.82%)
Jul 20, 2005	14.61	14.83	14.48	14.72	92,526	+0.16(+1.10%)
Jul 19, 2005	14.39	14.56	14.36	14.56	15,696	+0.18(+1.25%)
Jul 18, 2005	14.38	14.40	14.26	14.38	22,512	+0.02(+0.14%)
Jul 15, 2005	14.34	14.40	14.29	14.36	27,881	+0.02(+0.13%)
Jul 14, 2005	14.64	14.67	14.30	14.34	32,012	-0.27(-1.82%)
Jul 13, 2005	14.72	14.72	14.53	14.61	78,482	-0.09(-0.59%)
Jul 12, 2005	14.70	14.74	14.62	14.70	29,327	-0.12(-0.82%)
Jul 11, 2005	14.67	14.96	14.67	14.82	48,741	+0.10(+0.69%)
Jul 08, 2005	14.62	14.72	14.52	14.71	64,644	+0.10(+0.70%)
Jul 07, 2005	14.59	14.62	14.52	14.61	21,479	-0.00(-0.03%)
Jul 06, 2005	14.65	14.68	14.53	14.62	33,664	-0.03(-0.20%)
Jul 05, 2005	14.55	14.69	14.50	14.65	55,557	+0.02(+0.13%)
Jul 01, 2005	14.57	14.63	14.53	14.63	26,229	-0.02(-0.13%)
Jun 30, 2005	14.70	14.83	14.53	14.65	47,295	-0.02(-0.16%)
Jun 29, 2005	14.65	14.78	14.62	14.67	81,580	-0.02(-0.16%)
Jun 28, 2005	14.43	14.70	14.26	14.70	73,732	-0.01(-0.07%)
Jun 27, 2005	14.59	14.72	14.41	14.70	81,373	+0.12(+0.83%)
Jun 24, 2005	14.70	14.96	14.58	14.58	689,406	-0.11(-0.76%)
Jun 23, 2005	14.70	14.70	14.60	14.70	63,612	-0.02(-0.16%)
Jun 22, 2005	14.96	14.96	14.66	14.72	85,298	-0.12(-0.78%)
Jun 21, 2005	14.77	14.84	14.72	14.84	53,905	+0.07(+0.46%)
Jun 20, 2005	14.50	14.77	14.45	14.77	41,926	+0.27(+1.84%)
Jun 17, 2005	14.26	14.53	14.20	14.50	57,416	+0.24(+1.70%)
Jun 16, 2005	14.17	14.33	14.17	14.26	96,244	-0.03(-0.24%)
Jun 15, 2005	14.34	14.34	14.23	14.29	63,199	-0.07(-0.47%)
Jun 14, 2005	14.09	14.45	14.09	14.36	52,046	+0.27(+1.92%)
Jun 13, 2005	13.92	14.16	13.92	14.09	85,504	+0.17(+1.22%)
Jun 10, 2005	14.08	14.14	13.90	13.92	47,709	-0.14(-0.96%)
Jun 09, 2005	13.92	14.08	13.88	14.06	42,339	+0.14(+1.01%)
Jun 08, 2005	13.88	13.94	13.86	13.92	45,643	+0.02(+0.14%)
Jun 07, 2005	14.00	14.09	13.88	13.90	104,299	-0.10(-0.69%)
Jun 06, 2005	13.92	14.04	13.85	13.99	129,496	+0.09(+0.63%)
Jun 03, 2005	13.86	13.91	13.81	13.91	23,957	+0.06(+0.42%)
Jun 02, 2005	13.92	13.94	13.80	13.85	62,785	-0.07(-0.52%)

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.