Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.42	18.82	18.42	18.72	325,921	+0.51(+2.82%)
Aug 30, 2005	18.06	18.26	18.05	18.20	838,082	+0.14(+0.76%)
Aug 29, 2005	18.13	18.13	17.95	18.07	597,004	+0.15(+0.86%)
Aug 26, 2005	18.14	18.15	17.89	17.91	140,197	-0.15(-0.85%)
Aug 25, 2005	18.16	18.16	18.05	18.06	630,631	-0.09(-0.47%)
Aug 24, 2005	18.05	18.20	18.04	18.15	152,613	+0.14(+0.79%)
Aug 23, 2005	18.10	18.12	17.82	18.01	1,833,435	-0.09(-0.52%)
Aug 22, 2005	18.08	18.25	17.96	18.10	148,475	+0.07(+0.36%)
Aug 19, 2005	17.89	18.05	17.89	18.03	123,125	+0.25(+1.42%)
Aug 18, 2005	17.74	17.80	17.60	17.78	419,558	-0.07(-0.40%)
Aug 17, 2005	18.20	18.29	17.77	17.85	455,772	-0.40(-2.21%)
Aug 16, 2005	18.52	18.52	18.26	18.26	169,168	-0.38(-2.06%)
Aug 15, 2005	18.69	18.73	18.57	18.64	121,573	-0.18(-0.97%)
Aug 12, 2005	18.85	18.85	18.71	18.82	354,891	+0.02(+0.11%)
Aug 11, 2005	18.80	18.88	18.68	18.80	211,072	+0.19(+1.01%)
Aug 10, 2005	18.57	18.63	18.49	18.61	160,373	+0.27(+1.45%)
Aug 09, 2005	18.42	18.42	18.31	18.35	247,803	+0.11(+0.59%)
Aug 08, 2005	18.20	18.38	18.18	18.24	130,368	+0.23(+1.28%)
Aug 05, 2005	18.11	18.11	17.88	18.01	75,013	-0.09(-0.49%)
Aug 04, 2005	18.24	18.24	18.05	18.10	103,467	+0.00(+0.00%)
Aug 03, 2005	18.22	18.22	18.06	18.10	340,406	+0.04(+0.22%)
Aug 02, 2005	17.93	18.06	17.88	18.06	145,371	+0.29(+1.65%)
Aug 01, 2005	17.75	17.87	17.70	17.76	123,643	+0.16(+0.89%)
Jul 29, 2005	17.83	17.83	17.57	17.61	176,411	-0.08(-0.44%)
Jul 28, 2005	17.67	17.71	17.53	17.68	93,637	+0.07(+0.38%)
Jul 27, 2005	17.54	17.63	17.43	17.62	84,325	+0.07(+0.40%)
Jul 26, 2005	17.54	17.59	17.47	17.55	199,691	-0.04(-0.24%)
Jul 25, 2005	17.57	17.71	17.49	17.59	220,384	+0.13(+0.76%)
Jul 22, 2005	16.95	17.46	16.95	17.46	101,397	+0.35(+2.05%)
Jul 21, 2005	17.19	17.24	17.01	17.11	128,816	-0.16(-0.94%)
Jul 20, 2005	17.26	17.27	17.04	17.27	96,741	-0.01(-0.06%)
Jul 19, 2005	17.26	17.28	17.05	17.28	314,022	+0.20(+1.18%)
Jul 18, 2005	17.12	17.15	17.02	17.08	83,808	-0.04(-0.25%)
Jul 15, 2005	17.25	17.27	17.11	17.12	79,152	-0.11(-0.65%)
Jul 14, 2005	17.58	17.68	17.17	17.23	361,617	-0.35(-1.97%)
Jul 13, 2005	17.63	17.66	17.53	17.58	140,197	-0.03(-0.18%)
Jul 12, 2005	17.55	17.70	17.49	17.61	214,176	+0.07(+0.42%)
Jul 11, 2005	17.35	17.55	17.32	17.54	153,648	+0.11(+0.61%)
Jul 08, 2005	17.55	17.63	17.40	17.43	259,184	+0.04(+0.22%)
Jul 07, 2005	17.12	17.39	17.03	17.39	173,824	+0.05(+0.30%)
Jul 06, 2005	17.53	17.62	17.33	17.34	297,467	-0.06(-0.33%)
Jul 05, 2005	17.16	17.40	17.15	17.40	437,665	+0.42(+2.49%)
Jul 01, 2005	16.82	17.00	16.80	16.97	169,168	+0.25(+1.48%)
Jun 30, 2005	16.86	16.91	16.73	16.73	145,888	-0.16(-0.95%)
Jun 29, 2005	16.90	16.94	16.76	16.89	216,763	-0.12(-0.71%)
Jun 28, 2005	17.09	17.17	16.95	17.01	129,333	-0.07(-0.42%)
Jun 27, 2005	16.93	17.08	16.89	17.08	174,341	+0.26(+1.56%)
Jun 24, 2005	16.91	16.96	16.81	16.82	141,749	-0.05(-0.28%)
Jun 23, 2005	16.91	17.12	16.82	16.86	181,584	-0.05(-0.30%)
Jun 22, 2005	16.85	16.95	16.75	16.91	292,294	+0.08(+0.45%)
Jun 21, 2005	17.10	17.10	16.84	16.84	105,536	-0.31(-1.83%)
Jun 20, 2005	17.14	17.17	17.01	17.15	183,136	+0.08(+0.48%)
Jun 17, 2005	17.01	17.08	16.91	17.07	189,344	+0.35(+2.12%)
Jun 16, 2005	16.62	16.76	16.58	16.71	142,267	+0.15(+0.90%)
Jun 15, 2005	16.49	16.60	16.46	16.57	130,368	+0.16(+1.00%)
Jun 14, 2005	16.29	16.43	16.28	16.40	116,917	+0.06(+0.37%)
Jun 13, 2005	16.24	16.39	16.14	16.34	97,258	+0.07(+0.40%)
Jun 10, 2005	16.28	16.28	16.08	16.28	163,477	+0.02(+0.11%)
Jun 09, 2005	15.94	16.27	15.89	16.26	84,842	+0.36(+2.24%)
Jun 08, 2005	15.93	16.15	15.86	15.90	139,680	-0.00(-0.02%)
Jun 07, 2005	16.01	16.07	15.91	15.91	84,842	-0.06(-0.38%)
Jun 06, 2005	15.99	16.00	15.87	15.97	93,120	+0.08(+0.50%)
Jun 03, 2005	15.92	15.94	15.81	15.89	87,429	-0.06(-0.35%)
Jun 02, 2005	15.87	15.97	15.82	15.94	108,123	+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.