Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.04	16.27	16.04	16.27	31,120	+0.31(+1.91%)
Aug 30, 2005	15.95	15.96	15.87	15.96	41,179	-0.04(-0.24%)
Aug 29, 2005	16.01	16.01	15.94	16.00	41,336	+0.08(+0.52%)
Aug 26, 2005	16.02	16.05	15.92	15.92	7,387	-0.15(-0.95%)
Aug 25, 2005	16.07	16.17	16.07	16.07	41,336	-0.03(-0.16%)
Aug 24, 2005	16.10	16.26	16.10	16.10	38,350	-0.06(-0.39%)
Aug 23, 2005	16.24	16.27	16.16	16.16	18,232	-0.15(-0.90%)
Aug 22, 2005	16.32	16.39	16.28	16.31	41,965	+0.07(+0.43%)
Aug 19, 2005	16.13	16.27	16.13	16.24	38,664	+0.15(+0.91%)
Aug 18, 2005	16.05	16.15	16.00	16.09	65,698	-0.12(-0.75%)
Aug 17, 2005	16.24	16.31	16.18	16.21	91,946	-0.18(-1.09%)
Aug 16, 2005	16.41	16.48	16.30	16.39	61,297	-0.13(-0.77%)
Aug 15, 2005	16.55	16.60	16.50	16.52	51,395	-0.10(-0.61%)
Aug 12, 2005	16.61	16.66	16.56	16.62	255,407	-0.20(-1.17%)
Aug 11, 2005	16.72	16.82	16.65	16.82	66,484	+0.09(+0.53%)
Aug 10, 2005	16.68	16.73	16.61	16.73	71,985	+0.20(+1.23%)
Aug 09, 2005	16.49	16.62	16.44	16.52	47,152	+0.22(+1.37%)
Aug 08, 2005	16.38	16.47	16.30	16.30	118,037	-0.01(-0.04%)
Aug 05, 2005	16.41	16.41	16.22	16.31	23,104	-0.05(-0.31%)
Aug 04, 2005	16.45	16.50	16.36	16.36	153,873	-0.20(-1.19%)
Aug 03, 2005	16.48	16.63	16.41	16.55	141,613	+0.12(+0.74%)
Aug 02, 2005	16.29	16.45	16.29	16.43	237,961	+0.23(+1.41%)
Aug 01, 2005	16.22	16.31	16.20	16.20	17,289	+0.15(+0.95%)
Jul 29, 2005	16.17	16.17	16.05	16.05	5,658	-0.09(-0.55%)
Jul 28, 2005	16.12	16.17	16.04	16.14	44,637	+0.14(+0.87%)
Jul 27, 2005	15.91	16.00	15.86	16.00	16,346	+0.06(+0.40%)
Jul 26, 2005	15.91	15.94	15.84	15.94	11,788	+0.10(+0.60%)
Jul 25, 2005	15.94	15.94	15.84	15.84	47,152	-0.06(-0.40%)
Jul 22, 2005	15.98	15.98	15.89	15.91	8,801	-0.10(-0.64%)
Jul 21, 2005	16.09	16.10	15.89	16.01	46,366	-0.03(-0.16%)
Jul 20, 2005	15.90	16.06	15.79	16.03	48,881	+0.20(+1.29%)
Jul 19, 2005	15.72	15.93	15.71	15.83	29,391	+0.11(+0.73%)
Jul 18, 2005	15.65	15.76	15.65	15.72	5,343	-0.06(-0.36%)
Jul 15, 2005	15.72	15.77	15.72	15.77	943	+0.04(+0.27%)
Jul 14, 2005	15.82	15.83	15.73	15.73	37,721	+0.04(+0.26%)
Jul 13, 2005	15.69	15.72	15.64	15.69	18,860	-0.10(-0.64%)
Jul 12, 2005	15.65	15.82	15.65	15.79	51,553	+0.27(+1.72%)
Jul 11, 2005	15.44	15.71	15.44	15.52	59,568	+0.13(+0.87%)
Jul 08, 2005	15.24	15.42	15.24	15.39	428,613	+0.28(+1.85%)
Jul 07, 2005	14.96	15.16	14.93	15.11	65,227	-0.10(-0.67%)
Jul 06, 2005	15.16	15.21	15.12	15.21	242,676	+0.07(+0.46%)
Jul 05, 2005	15.09	15.23	15.00	15.14	69,942	-0.04(-0.29%)
Jul 01, 2005	15.30	15.33	15.19	15.19	31,434	-0.11(-0.71%)
Jun 30, 2005	15.33	15.33	15.24	15.30	14,459	+0.03(+0.21%)
Jun 29, 2005	15.23	15.30	15.20	15.26	11,473	+0.13(+0.84%)
Jun 28, 2005	15.08	15.14	15.08	15.14	2,043	+0.11(+0.76%)
Jun 27, 2005	15.14	15.14	15.02	15.02	11,630	-0.13(-0.88%)
Jun 24, 2005	15.17	15.20	15.08	15.16	257,765	-0.09(-0.58%)
Jun 23, 2005	15.23	15.30	15.19	15.24	31,906	-0.09(-0.58%)
Jun 22, 2005	15.26	15.33	15.26	15.33	10,844	-0.05(-0.33%)
Jun 21, 2005	15.24	15.38	15.16	15.38	44,480	+0.11(+0.71%)
Jun 20, 2005	15.28	15.30	15.19	15.28	82,044	-0.14(-0.91%)
Jun 17, 2005	15.27	15.49	15.27	15.42	29,548	+0.31(+2.02%)
Jun 16, 2005	15.21	15.21	15.05	15.11	15,088	+0.03(+0.21%)
Jun 15, 2005	15.24	15.24	15.08	15.08	3,143	+0.00(+0.00%)
Jun 14, 2005	15.09	15.14	15.02	15.08	6,129	-0.17(-1.09%)
Jun 13, 2005	15.07	15.24	15.07	15.24	20,432	+0.10(+0.67%)
Jun 10, 2005	15.21	15.28	15.02	15.14	83,302	-0.03(-0.21%)
Jun 09, 2005	15.18	15.24	15.13	15.17	42,908	-0.08(-0.50%)
Jun 08, 2005	15.31	15.34	15.19	15.25	76,386	-0.02(-0.13%)
Jun 07, 2005	15.23	15.37	15.22	15.27	48,095	+0.03(+0.17%)
Jun 06, 2005	15.18	15.24	15.14	15.24	161,260	+0.04(+0.29%)
Jun 03, 2005	15.27	15.30	15.11	15.20	247,863	-0.11(-0.71%)
Jun 02, 2005	15.14	15.31	15.14	15.31	12,573	+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.