Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.21	19.96	19.21	19.87	46,276	+0.68(+3.53%)
Aug 30, 2005	19.18	19.42	19.15	19.19	23,581	+0.06(+0.33%)
Aug 29, 2005	19.04	19.15	19.00	19.13	20,149	+0.15(+0.81%)
Aug 26, 2005	18.96	19.00	18.79	18.98	6,753	+0.06(+0.33%)
Aug 25, 2005	18.52	18.91	18.50	18.91	14,170	+0.35(+1.90%)
Aug 24, 2005	18.38	18.69	18.35	18.56	12,731	+0.19(+1.03%)
Aug 23, 2005	18.49	18.49	18.29	18.37	13,395	-0.09(-0.49%)
Aug 22, 2005	18.38	18.50	18.37	18.46	10,738	+0.04(+0.20%)
Aug 19, 2005	18.30	18.47	18.16	18.43	6,310	+0.14(+0.74%)
Aug 18, 2005	18.57	18.57	18.25	18.29	25,241	-0.31(-1.65%)
Aug 17, 2005	18.41	18.61	18.38	18.60	13,395	+0.16(+0.88%)
Aug 16, 2005	18.65	18.65	18.43	18.44	27,234	-0.16(-0.87%)
Aug 15, 2005	18.16	18.65	18.11	18.60	44,837	+0.32(+1.73%)
Aug 12, 2005	18.61	18.79	18.07	18.28	21,366	-0.23(-1.22%)
Aug 11, 2005	18.23	19.06	18.16	18.51	42,180	+0.36(+1.99%)
Aug 10, 2005	18.09	18.15	17.88	18.15	37,530	+0.05(+0.30%)
Aug 09, 2005	18.43	18.43	18.07	18.09	19,042	-0.14(-0.74%)
Aug 08, 2005	18.16	18.47	18.11	18.23	31,884	+0.17(+0.95%)
Aug 05, 2005	18.11	18.25	17.98	18.06	27,013	-0.11(-0.60%)
Aug 04, 2005	17.70	18.29	17.66	18.16	64,211	+0.52(+2.97%)
Aug 03, 2005	17.34	17.65	17.15	17.64	59,340	+0.30(+1.72%)
Aug 02, 2005	17.12	17.42	17.04	17.34	20,591	+0.27(+1.59%)
Aug 01, 2005	17.12	17.16	16.98	17.07	21,588	-0.01(-0.05%)
Jul 29, 2005	17.34	17.38	17.07	17.08	14,835	-0.26(-1.51%)
Jul 28, 2005	17.12	17.35	17.03	17.34	22,806	+0.20(+1.16%)
Jul 27, 2005	17.30	17.32	16.98	17.14	30,113	-0.15(-0.89%)
Jul 26, 2005	17.25	17.32	17.12	17.30	13,506	+0.08(+0.47%)
Jul 25, 2005	17.17	17.33	17.17	17.22	5,424	+0.06(+0.37%)
Jul 22, 2005	17.25	17.43	17.13	17.15	39,855	-0.05(-0.31%)
Jul 21, 2005	17.43	17.43	17.20	17.21	41,405	-0.23(-1.30%)
Jul 20, 2005	17.52	17.56	17.34	17.43	47,383	-0.05(-0.26%)
Jul 19, 2005	17.07	17.60	17.04	17.48	86,685	+0.47(+2.76%)
Jul 18, 2005	16.98	17.12	16.85	17.01	32,659	+0.08(+0.48%)
Jul 15, 2005	16.86	16.93	16.82	16.93	20,702	+0.05(+0.27%)
Jul 14, 2005	16.96	16.96	16.87	16.88	14,835	-0.01(-0.05%)
Jul 13, 2005	16.97	16.97	16.83	16.89	56,794	-0.01(-0.05%)
Jul 12, 2005	16.98	16.98	16.80	16.90	58,786	-0.08(-0.48%)
Jul 11, 2005	17.12	17.16	16.89	16.98	32,770	-0.14(-0.79%)
Jul 08, 2005	16.82	17.12	16.82	17.12	22,695	+0.33(+1.99%)
Jul 07, 2005	16.67	16.80	16.48	16.78	17,270	+0.10(+0.60%)
Jul 06, 2005	16.89	16.98	16.67	16.68	30,666	-0.30(-1.76%)
Jul 05, 2005	16.89	16.98	16.67	16.98	71,518	-0.18(-1.05%)
Jul 01, 2005	17.25	17.25	17.02	17.16	36,976	-0.09(-0.52%)
Jun 30, 2005	16.17	17.34	16.17	17.25	310,318	+1.18(+7.36%)
Jun 29, 2005	15.54	16.25	15.54	16.07	88,014	+0.56(+3.61%)
Jun 28, 2005	15.36	15.54	15.36	15.51	26,570	+0.15(+1.00%)
Jun 27, 2005	15.45	15.49	15.24	15.36	137,944	-0.14(-0.87%)
Jun 24, 2005	15.22	15.52	15.22	15.49	170,492	+0.32(+2.08%)
Jun 23, 2005	15.31	15.45	15.17	15.17	21,809	-0.18(-1.18%)
Jun 22, 2005	15.28	15.39	15.27	15.36	42,512	+0.07(+0.47%)
Jun 21, 2005	15.18	15.36	15.04	15.28	42,512	+0.12(+0.77%)
Jun 20, 2005	15.26	15.26	15.08	15.17	22,916	-0.09(-0.59%)
Jun 17, 2005	15.36	15.43	15.26	15.26	27,345	+0.07(+0.48%)
Jun 16, 2005	15.28	15.31	15.17	15.18	56,351	-0.10(-0.65%)
Jun 15, 2005	15.08	15.28	15.08	15.28	15,942	+0.11(+0.71%)
Jun 14, 2005	15.28	15.28	15.13	15.17	8,303	-0.11(-0.71%)
Jun 13, 2005	15.27	15.28	15.22	15.28	12,510	+0.01(+0.06%)
Jun 10, 2005	15.32	15.36	15.27	15.27	8,081	-0.07(-0.47%)
Jun 09, 2005	15.36	15.36	15.29	15.35	3,099	-0.02(-0.12%)
Jun 08, 2005	15.52	15.61	15.29	15.36	10,074	-0.08(-0.53%)
Jun 07, 2005	15.29	15.54	15.29	15.45	19,374	+0.15(+1.00%)
Jun 06, 2005	15.13	15.33	15.08	15.29	40,962	+0.15(+1.01%)
Jun 03, 2005	15.13	15.27	15.04	15.14	9,521	-0.02(-0.12%)
Jun 02, 2005	15.17	15.33	15.04	15.16	15,942	+0.12(+0.78%)

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.