Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.12	22.25	20.78	21.12	2,323,429	+0.50(+2.43%)
Aug 30, 2005	20.23	20.96	19.99	20.62	1,216,253	+1.02(+5.21%)
Aug 29, 2005	18.93	19.86	18.93	19.60	753,892	+0.66(+3.51%)
Aug 26, 2005	18.93	19.29	18.72	18.93	533,868	-0.32(-1.65%)
Aug 25, 2005	19.51	19.51	19.12	19.25	328,271	-0.26(-1.33%)
Aug 24, 2005	19.58	19.80	19.37	19.51	567,079	-0.03(-0.15%)
Aug 23, 2005	19.90	19.95	19.38	19.54	588,355	-0.11(-0.54%)
Aug 22, 2005	19.51	19.68	19.40	19.65	955,338	+0.26(+1.34%)
Aug 19, 2005	19.16	19.52	18.95	19.39	505,224	+0.46(+2.44%)
Aug 18, 2005	18.54	19.22	18.37	18.92	966,028	-0.10(-0.51%)
Aug 17, 2005	19.13	19.68	19.02	19.02	846,572	-0.26(-1.35%)
Aug 16, 2005	19.56	19.56	18.93	19.28	837,646	-0.35(-1.77%)
Aug 15, 2005	19.97	20.22	19.50	19.63	372,794	-0.35(-1.74%)
Aug 12, 2005	20.43	20.48	19.42	19.97	447,831	-0.44(-2.17%)
Aug 11, 2005	20.45	20.62	20.04	20.42	457,794	+0.13(+0.67%)
Aug 10, 2005	20.48	20.58	20.23	20.28	658,929	+0.09(+0.43%)
Aug 09, 2005	20.48	20.48	19.96	20.20	522,971	-0.08(-0.38%)
Aug 08, 2005	20.11	20.67	20.11	20.27	489,137	+0.39(+1.94%)
Aug 05, 2005	20.43	20.43	19.76	19.89	632,152	-0.54(-2.64%)
Aug 04, 2005	20.28	20.69	19.75	20.43	2,028,680	+0.14(+0.71%)
Aug 03, 2005	20.22	20.52	19.89	20.28	1,214,385	-0.42(-2.05%)
Aug 02, 2005	20.96	21.77	19.56	20.71	1,766,935	-0.09(-0.42%)
Aug 01, 2005	21.04	21.05	20.53	20.79	1,013,665	+0.23(+1.12%)
Jul 29, 2005	19.75	20.57	19.75	20.56	1,194,562	+0.93(+4.76%)
Jul 28, 2005	19.27	19.85	19.27	19.63	1,668,962	+0.36(+1.85%)
Jul 27, 2005	19.37	19.45	18.71	19.27	428,423	-0.04(-0.20%)
Jul 26, 2005	19.80	19.88	19.20	19.31	490,279	-0.23(-1.18%)
Jul 25, 2005	20.19	20.19	19.31	19.54	734,796	+0.27(+1.40%)
Jul 22, 2005	18.47	19.48	18.47	19.27	773,715	+0.87(+4.71%)
Jul 21, 2005	18.55	18.76	18.21	18.40	412,751	-0.09(-0.47%)
Jul 20, 2005	18.62	18.78	18.35	18.49	319,968	-0.06(-0.31%)
Jul 19, 2005	18.02	18.63	18.01	18.55	320,175	+0.71(+4.00%)
Jul 18, 2005	17.97	18.26	17.66	17.84	329,412	-0.10(-0.54%)
Jul 15, 2005	18.02	18.26	17.86	17.93	323,497	-0.09(-0.48%)
Jul 14, 2005	18.71	18.91	17.88	18.02	443,057	-0.72(-3.86%)
Jul 13, 2005	19.27	19.28	18.73	18.74	495,260	-0.44(-2.31%)
Jul 12, 2005	19.02	19.35	18.87	19.18	562,305	+0.32(+1.69%)
Jul 11, 2005	18.84	18.98	18.78	18.87	538,954	+0.05(+0.26%)
Jul 08, 2005	18.77	19.08	18.68	18.82	610,046	+0.21(+1.14%)
Jul 07, 2005	18.39	18.61	17.87	18.61	507,818	+0.21(+1.15%)
Jul 06, 2005	18.79	19.13	18.25	18.39	649,588	-0.27(-1.45%)
Jul 05, 2005	17.97	18.77	17.88	18.66	1,202,346	+1.18(+6.72%)
Jul 01, 2005	17.16	17.49	17.00	17.49	339,687	+0.34(+1.97%)
Jun 30, 2005	17.04	17.33	16.91	17.15	650,626	+0.19(+1.14%)
Jun 29, 2005	16.67	17.19	16.65	16.96	669,515	+0.13(+0.74%)
Jun 28, 2005	17.26	17.29	16.78	16.83	513,942	-0.40(-2.35%)
Jun 27, 2005	16.92	17.28	16.88	17.24	577,250	+0.41(+2.46%)
Jun 24, 2005	17.29	17.35	16.82	16.82	1,281,949	-0.37(-2.13%)
Jun 23, 2005	17.29	17.58	17.15	17.19	423,649	-0.12(-0.67%)
Jun 22, 2005	17.32	17.57	17.13	17.30	301,598	-0.03(-0.17%)
Jun 21, 2005	17.71	17.79	17.19	17.33	476,579	-0.38(-2.12%)
Jun 20, 2005	17.50	17.79	17.50	17.71	645,541	+0.27(+1.55%)
Jun 17, 2005	17.44	17.74	17.09	17.44	603,197	+0.30(+1.74%)
Jun 16, 2005	17.01	17.25	16.97	17.14	511,762	+0.33(+1.95%)
Jun 15, 2005	16.73	16.94	16.62	16.81	645,645	+0.16(+0.98%)
Jun 14, 2005	16.54	16.66	16.46	16.65	417,007	+0.11(+0.64%)
Jun 13, 2005	16.21	16.54	16.10	16.54	286,134	+0.34(+2.08%)
Jun 10, 2005	16.36	16.45	16.04	16.21	231,440	-0.06(-0.36%)
Jun 09, 2005	15.64	16.46	15.56	16.26	485,505	+0.66(+4.26%)
Jun 08, 2005	15.56	15.79	15.44	15.60	308,759	+0.04(+0.25%)
Jun 07, 2005	15.64	15.79	15.49	15.56	316,232	-0.07(-0.43%)
Jun 06, 2005	15.46	15.81	15.44	15.63	372,275	+0.26(+1.69%)
Jun 03, 2005	15.27	15.51	15.23	15.37	272,746	+0.10(+0.63%)
Jun 02, 2005	15.06	15.36	14.98	15.27	379,644	+0.11(+0.70%)

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.