Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.23	15.53	15.22	15.53	6,587,273	+0.37(+2.45%)
Aug 30, 2005	14.75	15.22	14.75	15.15	5,934,087	+0.13(+0.88%)
Aug 29, 2005	14.66	15.14	14.56	15.02	5,913,174	+0.35(+2.38%)
Aug 26, 2005	14.82	15.04	14.64	14.67	4,243,405	-0.14(-0.97%)
Aug 25, 2005	14.65	14.85	14.65	14.82	4,658,675	+0.14(+0.95%)
Aug 24, 2005	14.67	14.95	14.62	14.68	7,254,855	-0.35(-2.30%)
Aug 23, 2005	15.30	15.39	14.93	15.02	6,436,810	-0.24(-1.54%)
Aug 22, 2005	15.22	15.46	15.16	15.26	5,139,399	+0.12(+0.78%)
Aug 19, 2005	15.13	15.20	14.95	15.14	4,287,947	+0.11(+0.76%)
Aug 18, 2005	15.03	15.21	14.96	15.03	7,074,244	+0.02(+0.12%)
Aug 17, 2005	15.45	15.58	14.97	15.01	10,891,517	-0.66(-4.18%)
Aug 16, 2005	15.85	15.98	15.64	15.66	6,045,712	-0.28(-1.76%)
Aug 15, 2005	15.91	16.01	15.80	15.94	4,337,377	-0.02(-0.12%)
Aug 12, 2005	15.91	16.01	15.70	15.96	5,538,100	+0.07(+0.46%)
Aug 11, 2005	15.52	16.01	15.41	15.89	10,096,014	+0.46(+2.96%)
Aug 10, 2005	15.10	15.63	15.10	15.43	9,010,447	+0.36(+2.39%)
Aug 09, 2005	15.08	15.12	14.74	15.07	6,613,618	-0.03(-0.20%)
Aug 08, 2005	15.11	15.35	15.08	15.10	5,208,927	-0.00(-0.02%)
Aug 05, 2005	15.39	15.46	15.01	15.10	4,441,127	-0.28(-1.82%)
Aug 04, 2005	15.47	15.57	15.31	15.38	6,047,342	+0.00(+0.02%)
Aug 03, 2005	15.17	15.53	15.14	15.38	6,150,005	+0.22(+1.48%)
Aug 02, 2005	14.95	15.34	14.93	15.15	7,399,615	+0.22(+1.50%)
Aug 01, 2005	14.91	14.99	14.75	14.93	5,001,156	+0.10(+0.67%)
Jul 29, 2005	14.73	14.88	14.64	14.83	6,186,127	+0.10(+0.67%)
Jul 28, 2005	14.65	14.79	14.51	14.73	6,032,676	+0.13(+0.86%)
Jul 27, 2005	14.58	14.70	14.51	14.61	5,025,600	+0.07(+0.48%)
Jul 26, 2005	14.76	14.85	14.44	14.54	6,321,653	-0.32(-2.16%)
Jul 25, 2005	14.91	15.00	14.76	14.86	6,698,627	+0.02(+0.12%)
Jul 22, 2005	14.76	14.88	14.70	14.84	6,918,891	+0.08(+0.55%)
Jul 21, 2005	15.00	15.00	14.42	14.76	13,367,651	+0.17(+1.13%)
Jul 20, 2005	14.29	14.68	14.29	14.59	6,938,446	+0.32(+2.25%)
Jul 19, 2005	14.27	14.45	14.13	14.27	11,277,725	+0.04(+0.28%)
Jul 18, 2005	14.21	14.49	14.19	14.23	6,817,315	+0.02(+0.13%)
Jul 15, 2005	14.22	14.26	14.14	14.21	3,655,130	-0.05(-0.34%)
Jul 14, 2005	14.54	14.67	14.26	14.26	6,049,243	-0.22(-1.53%)
Jul 13, 2005	14.36	14.53	14.25	14.48	4,355,574	+0.05(+0.33%)
Jul 12, 2005	14.53	14.54	14.35	14.43	3,630,415	-0.08(-0.58%)
Jul 11, 2005	14.40	14.60	14.30	14.52	5,811,869	+0.23(+1.60%)
Jul 08, 2005	14.19	14.37	14.18	14.29	4,505,767	+0.22(+1.54%)
Jul 07, 2005	14.01	14.10	13.88	14.07	3,818,087	-0.06(-0.39%)
Jul 06, 2005	14.04	14.24	13.96	14.13	4,416,140	+0.14(+1.03%)
Jul 05, 2005	13.97	14.01	13.70	13.98	4,761,066	+0.02(+0.13%)
Jul 01, 2005	13.86	13.97	13.67	13.97	5,239,346	+0.18(+1.31%)
Jun 30, 2005	13.99	14.17	13.71	13.79	6,952,841	-0.17(-1.21%)
Jun 29, 2005	13.66	14.05	13.59	13.95	6,594,878	+0.28(+2.02%)
Jun 28, 2005	13.60	13.74	13.53	13.68	3,143,716	+0.15(+1.12%)
Jun 27, 2005	13.53	13.64	13.40	13.53	3,239,861	+0.02(+0.16%)
Jun 24, 2005	13.40	13.73	13.38	13.51	5,033,476	+0.15(+1.10%)
Jun 23, 2005	13.48	13.66	13.26	13.36	6,341,751	-0.24(-1.73%)
Jun 22, 2005	13.77	13.83	13.53	13.59	4,540,259	-0.14(-1.02%)
Jun 21, 2005	13.77	13.90	13.50	13.73	5,795,844	-0.08(-0.61%)
Jun 20, 2005	14.19	14.22	13.80	13.82	5,881,397	-0.37(-2.62%)
Jun 17, 2005	14.18	14.29	13.99	14.19	9,663,362	+0.20(+1.42%)
Jun 16, 2005	13.72	14.12	13.72	13.99	9,704,102	+0.49(+3.60%)
Jun 15, 2005	13.29	13.51	13.23	13.51	5,988,949	+0.47(+3.65%)
Jun 14, 2005	13.25	13.36	12.93	13.03	5,249,666	-0.22(-1.67%)
Jun 13, 2005	13.19	13.34	13.03	13.25	9,455,592	+0.10(+0.73%)
Jun 10, 2005	12.92	13.20	12.83	13.16	4,553,567	+0.28(+2.14%)
Jun 09, 2005	12.91	12.93	12.70	12.88	5,127,720	+0.01(+0.06%)
Jun 08, 2005	13.12	13.17	12.84	12.87	5,222,507	-0.24(-1.85%)
Jun 07, 2005	13.34	13.38	13.09	13.12	6,547,620	-0.21(-1.55%)
Jun 06, 2005	13.65	13.68	13.26	13.32	4,227,653	-0.24(-1.74%)
Jun 03, 2005	13.41	13.70	13.41	13.56	5,345,268	+0.21(+1.57%)
Jun 02, 2005	13.35	13.76	13.24	13.35	7,368,382	+0.06(+0.47%)

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.