Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.02	16.25	16.02	16.25	31,152	+0.31(+1.91%)
Aug 30, 2005	15.93	15.95	15.86	15.95	41,221	-0.04(-0.24%)
Aug 29, 2005	15.99	15.99	15.92	15.98	41,378	+0.08(+0.52%)
Aug 26, 2005	16.00	16.04	15.90	15.90	7,394	-0.15(-0.95%)
Aug 25, 2005	16.05	16.15	16.05	16.05	41,378	-0.03(-0.16%)
Aug 24, 2005	16.08	16.24	16.08	16.08	38,389	-0.06(-0.39%)
Aug 23, 2005	16.23	16.26	16.14	16.14	18,250	-0.15(-0.90%)
Aug 22, 2005	16.30	16.37	16.26	16.29	42,008	+0.07(+0.43%)
Aug 19, 2005	16.11	16.25	16.11	16.22	38,704	+0.15(+0.91%)
Aug 18, 2005	16.04	16.14	15.98	16.07	65,765	-0.12(-0.75%)
Aug 17, 2005	16.22	16.30	16.16	16.19	92,040	-0.18(-1.09%)
Aug 16, 2005	16.40	16.46	16.28	16.37	61,360	-0.13(-0.77%)
Aug 15, 2005	16.53	16.58	16.48	16.50	51,448	-0.10(-0.61%)
Aug 12, 2005	16.59	16.65	16.54	16.60	255,668	-0.20(-1.17%)
Aug 11, 2005	16.70	16.80	16.63	16.80	66,552	+0.09(+0.53%)
Aug 10, 2005	16.67	16.71	16.59	16.71	72,059	+0.20(+1.23%)
Aug 09, 2005	16.47	16.61	16.42	16.51	47,200	+0.22(+1.37%)
Aug 08, 2005	16.37	16.45	16.28	16.28	118,158	-0.01(-0.04%)
Aug 05, 2005	16.40	16.40	16.20	16.29	23,128	-0.05(-0.31%)
Aug 04, 2005	16.43	16.49	16.34	16.34	154,030	-0.20(-1.19%)
Aug 03, 2005	16.46	16.61	16.40	16.54	141,758	+0.12(+0.74%)
Aug 02, 2005	16.28	16.43	16.28	16.42	238,204	+0.23(+1.41%)
Aug 01, 2005	16.21	16.29	16.18	16.19	17,306	+0.15(+0.95%)
Jul 29, 2005	16.16	16.16	16.04	16.04	5,664	-0.09(-0.55%)
Jul 28, 2005	16.10	16.15	16.02	16.12	44,683	+0.14(+0.88%)
Jul 27, 2005	15.89	15.98	15.84	15.98	16,362	+0.06(+0.40%)
Jul 26, 2005	15.89	15.92	15.82	15.92	11,800	+0.10(+0.60%)
Jul 25, 2005	15.92	15.92	15.83	15.83	47,200	-0.06(-0.40%)
Jul 22, 2005	15.96	15.96	15.88	15.89	8,810	-0.10(-0.64%)
Jul 21, 2005	16.07	16.08	15.88	15.99	46,413	-0.03(-0.16%)
Jul 20, 2005	15.88	16.04	15.78	16.02	48,931	+0.20(+1.29%)
Jul 19, 2005	15.70	15.91	15.69	15.81	29,421	+0.11(+0.73%)
Jul 18, 2005	15.64	15.74	15.64	15.70	5,349	-0.06(-0.36%)
Jul 15, 2005	15.70	15.76	15.70	15.76	944	+0.04(+0.27%)
Jul 14, 2005	15.81	15.81	15.71	15.71	37,760	+0.04(+0.26%)
Jul 13, 2005	15.67	15.70	15.62	15.67	18,880	-0.10(-0.64%)
Jul 12, 2005	15.63	15.81	15.63	15.78	51,605	+0.27(+1.72%)
Jul 11, 2005	15.43	15.69	15.43	15.51	59,629	+0.13(+0.87%)
Jul 08, 2005	15.22	15.41	15.22	15.37	429,051	+0.28(+1.85%)
Jul 07, 2005	14.95	15.15	14.92	15.10	65,293	-0.10(-0.67%)
Jul 06, 2005	15.15	15.20	15.11	15.20	242,924	+0.07(+0.46%)
Jul 05, 2005	15.07	15.21	14.98	15.13	70,013	-0.04(-0.29%)
Jul 01, 2005	15.28	15.31	15.17	15.17	31,466	-0.11(-0.71%)
Jun 30, 2005	15.31	15.31	15.22	15.28	14,474	+0.03(+0.21%)
Jun 29, 2005	15.21	15.29	15.18	15.25	11,485	+0.13(+0.84%)
Jun 28, 2005	15.06	15.12	15.06	15.12	2,045	+0.11(+0.76%)
Jun 27, 2005	15.12	15.12	15.00	15.01	11,642	-0.13(-0.88%)
Jun 24, 2005	15.16	15.18	15.06	15.14	258,028	-0.09(-0.58%)
Jun 23, 2005	15.22	15.28	15.17	15.23	31,938	-0.09(-0.58%)
Jun 22, 2005	15.25	15.32	15.25	15.32	10,856	-0.05(-0.33%)
Jun 21, 2005	15.22	15.37	15.15	15.37	44,525	+0.11(+0.71%)
Jun 20, 2005	15.27	15.28	15.17	15.26	82,128	-0.14(-0.91%)
Jun 17, 2005	15.25	15.48	15.25	15.40	29,578	+0.31(+2.02%)
Jun 16, 2005	15.19	15.19	15.03	15.10	15,104	+0.03(+0.21%)
Jun 15, 2005	15.22	15.22	15.06	15.06	3,146	+0.00(+0.00%)
Jun 14, 2005	15.08	15.12	15.00	15.06	6,136	-0.17(-1.09%)
Jun 13, 2005	15.06	15.23	15.05	15.23	20,453	+0.10(+0.67%)
Jun 10, 2005	15.19	15.26	15.01	15.13	83,387	-0.03(-0.21%)
Jun 09, 2005	15.17	15.22	15.11	15.16	42,952	-0.08(-0.50%)
Jun 08, 2005	15.30	15.32	15.17	15.24	76,464	-0.02(-0.12%)
Jun 07, 2005	15.22	15.35	15.20	15.25	48,144	+0.03(+0.17%)
Jun 06, 2005	15.17	15.23	15.13	15.23	161,425	+0.04(+0.29%)
Jun 03, 2005	15.25	15.29	15.10	15.18	248,116	-0.11(-0.71%)
Jun 02, 2005	15.13	15.29	15.13	15.29	12,586	+0.21(+1.39%)

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.