Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.79	18.53	17.79	18.49	4,052,453	+0.65(+3.63%)
Aug 30, 2005	17.71	18.16	17.70	17.84	3,803,065	+0.07(+0.37%)
Aug 29, 2005	17.68	17.94	17.57	17.78	3,918,902	-0.03(-0.18%)
Aug 26, 2005	17.98	18.18	17.68	17.81	4,316,293	-0.17(-0.94%)
Aug 25, 2005	18.36	18.52	17.91	17.98	4,855,626	-0.22(-1.21%)
Aug 24, 2005	17.91	18.68	17.72	18.20	6,392,747	+0.29(+1.63%)
Aug 23, 2005	18.06	18.22	17.62	17.91	4,109,090	-0.15(-0.81%)
Aug 22, 2005	18.15	18.28	17.99	18.05	3,275,385	-0.07(-0.37%)
Aug 19, 2005	18.21	18.21	17.95	18.12	3,117,828	-0.03(-0.19%)
Aug 18, 2005	18.27	18.29	18.01	18.16	4,627,447	-0.13(-0.73%)
Aug 17, 2005	18.53	18.53	18.15	18.29	6,156,178	-0.26(-1.42%)
Aug 16, 2005	18.90	19.08	18.41	18.55	3,960,622	-0.33(-1.76%)
Aug 15, 2005	18.89	18.96	18.57	18.88	3,348,571	-0.00(-0.02%)
Aug 12, 2005	18.75	18.92	18.62	18.89	2,705,520	-0.01(-0.03%)
Aug 11, 2005	18.82	18.93	18.67	18.90	2,918,783	+0.11(+0.56%)
Aug 10, 2005	18.93	19.20	18.69	18.79	3,974,607	-0.01(-0.06%)
Aug 09, 2005	18.72	18.95	18.53	18.80	5,541,562	+0.19(+1.03%)
Aug 08, 2005	19.30	19.42	18.52	18.61	8,202,099	-0.69(-3.56%)
Aug 05, 2005	19.63	19.63	18.75	19.30	8,704,607	-0.59(-2.95%)
Aug 04, 2005	20.13	20.22	19.83	19.88	3,716,361	-0.29(-1.45%)
Aug 03, 2005	20.35	20.38	20.07	20.17	2,634,666	-0.18(-0.87%)
Aug 02, 2005	20.21	20.38	20.05	20.35	3,308,249	+0.14(+0.68%)
Aug 01, 2005	19.67	20.26	19.67	20.21	3,570,224	+0.13(+0.65%)
Jul 29, 2005	20.57	20.59	20.04	20.08	4,260,122	-0.48(-2.33%)
Jul 28, 2005	20.25	20.69	19.98	20.56	7,328,539	+0.69(+3.45%)
Jul 27, 2005	19.67	19.88	19.27	19.88	4,952,818	+0.20(+1.03%)
Jul 26, 2005	19.40	19.68	19.14	19.67	4,436,326	+0.33(+1.68%)
Jul 25, 2005	20.10	20.12	19.31	19.35	4,909,466	-0.71(-3.53%)
Jul 22, 2005	19.79	20.07	19.67	20.06	2,886,152	+0.38(+1.95%)
Jul 21, 2005	20.20	20.20	19.56	19.67	5,291,474	-0.73(-3.58%)
Jul 20, 2005	20.17	20.55	20.10	20.40	3,314,542	+0.24(+1.17%)
Jul 19, 2005	20.06	20.23	19.86	20.17	5,306,857	+0.18(+0.92%)
Jul 18, 2005	19.98	20.08	19.74	19.98	3,172,367	-0.00(-0.01%)
Jul 15, 2005	19.55	20.00	19.54	19.98	3,892,099	+0.51(+2.64%)
Jul 14, 2005	19.98	20.27	19.41	19.47	4,096,737	-0.34(-1.73%)
Jul 13, 2005	19.70	19.85	19.60	19.81	2,530,948	+0.09(+0.43%)
Jul 12, 2005	19.59	19.73	19.43	19.73	2,765,886	+0.09(+0.48%)
Jul 11, 2005	19.35	19.68	19.13	19.63	4,266,415	+0.42(+2.20%)
Jul 08, 2005	18.99	19.27	18.93	19.21	3,849,446	+0.24(+1.24%)
Jul 07, 2005	18.11	19.03	18.11	18.97	7,256,286	+0.86(+4.77%)
Jul 06, 2005	18.33	18.59	18.06	18.11	2,420,937	-0.20(-1.09%)
Jul 05, 2005	17.99	18.34	17.83	18.31	2,482,235	+0.18(+0.99%)
Jul 01, 2005	18.14	18.18	17.82	18.13	3,233,665	+0.05(+0.30%)
Jun 30, 2005	17.98	18.25	17.98	18.07	3,684,896	+0.22(+1.21%)
Jun 29, 2005	18.22	18.22	17.81	17.86	2,209,306	-0.26(-1.46%)
Jun 28, 2005	17.93	18.20	17.87	18.12	2,214,434	+0.29(+1.65%)
Jun 27, 2005	17.45	17.91	17.45	17.83	2,478,040	+0.38(+2.15%)
Jun 24, 2005	17.78	17.82	17.36	17.45	2,643,756	-0.24(-1.36%)
Jun 23, 2005	18.04	18.28	17.62	17.69	2,782,901	-0.30(-1.67%)
Jun 22, 2005	18.16	18.20	17.75	17.99	3,814,718	-0.02(-0.11%)
Jun 21, 2005	18.04	18.16	17.81	18.01	3,518,481	+0.12(+0.66%)
Jun 20, 2005	18.40	18.40	17.81	17.89	5,659,497	-0.56(-3.01%)
Jun 17, 2005	18.56	18.81	18.20	18.45	10,077,877	+0.80(+4.56%)
Jun 16, 2005	17.48	17.68	17.33	17.64	3,473,032	+0.23(+1.34%)
Jun 15, 2005	17.01	17.46	17.01	17.41	4,519,767	+0.39(+2.28%)
Jun 14, 2005	16.69	17.05	16.68	17.02	2,915,753	+0.36(+2.14%)
Jun 13, 2005	16.55	16.68	16.33	16.67	2,396,464	+0.10(+0.61%)
Jun 10, 2005	16.75	16.92	16.47	16.57	2,161,060	-0.16(-0.96%)
Jun 09, 2005	16.60	16.95	16.39	16.73	4,112,820	+0.12(+0.75%)
Jun 08, 2005	17.02	17.04	16.53	16.60	2,766,585	-0.36(-2.10%)
Jun 07, 2005	16.67	17.07	16.66	16.96	4,243,807	+0.42(+2.52%)
Jun 06, 2005	16.50	16.58	16.29	16.54	2,529,083	+0.22(+1.34%)
Jun 03, 2005	16.84	16.86	16.31	16.32	4,129,368	-0.44(-2.60%)
Jun 02, 2005	16.83	17.00	16.70	16.76	2,444,244	-0.07(-0.40%)

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.