Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.00	19.40	18.99	19.30	316,066	+0.53(+2.82%)
Aug 30, 2005	18.63	18.82	18.62	18.77	812,742	+0.14(+0.76%)
Aug 29, 2005	18.69	18.70	18.51	18.63	578,953	+0.16(+0.86%)
Aug 26, 2005	18.71	18.72	18.45	18.47	135,958	-0.16(-0.85%)
Aug 25, 2005	18.72	18.72	18.61	18.63	611,563	-0.09(-0.47%)
Aug 24, 2005	18.61	18.77	18.60	18.71	147,999	+0.15(+0.79%)
Aug 23, 2005	18.66	18.69	18.38	18.57	1,778,000	-0.10(-0.52%)
Aug 22, 2005	18.64	18.82	18.52	18.66	143,985	+0.07(+0.36%)
Aug 19, 2005	18.45	18.61	18.45	18.60	119,402	+0.26(+1.42%)
Aug 18, 2005	18.30	18.36	18.15	18.34	406,873	-0.07(-0.40%)
Aug 17, 2005	18.77	18.86	18.32	18.41	441,991	-0.42(-2.21%)
Aug 16, 2005	19.10	19.10	18.83	18.83	164,053	-0.40(-2.06%)
Aug 15, 2005	19.27	19.32	19.15	19.22	117,897	-0.19(-0.97%)
Aug 12, 2005	19.44	19.44	19.29	19.41	344,161	+0.02(+0.11%)
Aug 11, 2005	19.38	19.47	19.26	19.39	204,690	+0.19(+1.01%)
Aug 10, 2005	19.15	19.21	19.06	19.20	155,524	+0.28(+1.45%)
Aug 09, 2005	18.99	18.99	18.88	18.92	240,310	+0.11(+0.59%)
Aug 08, 2005	18.77	18.96	18.75	18.81	126,426	+0.24(+1.28%)
Aug 05, 2005	18.68	18.68	18.44	18.57	72,745	-0.09(-0.49%)
Aug 04, 2005	18.80	18.80	18.61	18.66	100,338	+0.00(+0.00%)
Aug 03, 2005	18.79	18.79	18.62	18.66	330,114	+0.04(+0.23%)
Aug 02, 2005	18.49	18.62	18.44	18.62	140,975	+0.30(+1.65%)
Aug 01, 2005	18.31	18.43	18.26	18.32	119,904	+0.16(+0.89%)
Jul 29, 2005	18.39	18.39	18.12	18.16	171,077	-0.08(-0.44%)
Jul 28, 2005	18.22	18.26	18.07	18.24	90,806	+0.07(+0.38%)
Jul 27, 2005	18.09	18.18	17.98	18.17	81,775	+0.07(+0.40%)
Jul 26, 2005	18.09	18.14	18.02	18.09	193,653	-0.04(-0.24%)
Jul 25, 2005	18.12	18.26	18.04	18.14	213,721	+0.14(+0.76%)
Jul 22, 2005	17.48	18.00	17.48	18.00	98,331	+0.36(+2.04%)
Jul 21, 2005	17.73	17.78	17.54	17.64	124,921	-0.17(-0.94%)
Jul 20, 2005	17.80	17.81	17.57	17.81	93,816	-0.01(-0.06%)
Jul 19, 2005	17.80	17.82	17.58	17.82	304,527	+0.21(+1.18%)
Jul 18, 2005	17.65	17.68	17.55	17.61	81,274	-0.04(-0.25%)
Jul 15, 2005	17.79	17.80	17.64	17.65	76,759	-0.12(-0.65%)
Jul 14, 2005	18.13	18.23	17.71	17.77	350,683	-0.36(-1.97%)
Jul 13, 2005	18.18	18.21	18.08	18.13	135,958	-0.03(-0.18%)
Jul 12, 2005	18.10	18.25	18.04	18.16	207,700	+0.08(+0.42%)
Jul 11, 2005	17.89	18.10	17.86	18.08	149,002	+0.11(+0.61%)
Jul 08, 2005	18.10	18.18	17.94	17.97	251,348	+0.04(+0.22%)
Jul 07, 2005	17.65	17.94	17.56	17.93	168,568	+0.05(+0.30%)
Jul 06, 2005	18.08	18.17	17.87	17.88	288,473	-0.06(-0.33%)
Jul 05, 2005	17.69	17.94	17.69	17.94	424,432	+0.44(+2.49%)
Jul 01, 2005	17.35	17.53	17.32	17.50	164,053	+0.26(+1.48%)
Jun 30, 2005	17.38	17.44	17.25	17.25	141,477	-0.17(-0.95%)
Jun 29, 2005	17.43	17.47	17.28	17.41	210,209	-0.12(-0.70%)
Jun 28, 2005	17.62	17.71	17.48	17.54	125,423	-0.07(-0.42%)
Jun 27, 2005	17.46	17.62	17.41	17.61	169,070	+0.27(+1.56%)
Jun 24, 2005	17.44	17.48	17.34	17.34	137,463	-0.05(-0.27%)
Jun 23, 2005	17.44	17.65	17.34	17.39	176,094	-0.05(-0.30%)
Jun 22, 2005	17.37	17.47	17.27	17.44	283,456	+0.08(+0.45%)
Jun 21, 2005	17.64	17.64	17.36	17.36	102,345	-0.32(-1.83%)
Jun 20, 2005	17.67	17.71	17.54	17.68	177,599	+0.08(+0.48%)
Jun 17, 2005	17.54	17.62	17.44	17.60	183,619	+0.36(+2.12%)
Jun 16, 2005	17.14	17.28	17.09	17.24	137,965	+0.15(+0.90%)
Jun 15, 2005	17.00	17.11	16.98	17.08	126,426	+0.17(+1.00%)
Jun 14, 2005	16.79	16.94	16.79	16.91	113,382	+0.06(+0.37%)
Jun 13, 2005	16.74	16.90	16.64	16.85	94,318	+0.07(+0.40%)
Jun 10, 2005	16.78	16.79	16.58	16.78	158,535	+0.02(+0.11%)
Jun 09, 2005	16.43	16.77	16.39	16.77	82,277	+0.37(+2.24%)
Jun 08, 2005	16.42	16.65	16.36	16.40	135,457	-0.00(-0.02%)
Jun 07, 2005	16.50	16.58	16.40	16.40	82,277	-0.06(-0.38%)
Jun 06, 2005	16.49	16.50	16.37	16.46	90,304	+0.08(+0.50%)
Jun 03, 2005	16.41	16.44	16.30	16.38	84,786	-0.06(-0.35%)
Jun 02, 2005	16.36	16.46	16.31	16.44	104,853	+0.09(+0.57%)

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.