Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.89	18.32	17.89	18.21	76,226	+0.25(+1.39%)
Aug 30, 2005	18.09	18.19	17.90	17.96	71,282	-0.11(-0.61%)
Aug 29, 2005	18.10	18.22	17.88	18.07	73,586	-0.04(-0.22%)
Aug 26, 2005	18.33	18.34	18.03	18.11	103,188	-0.21(-1.15%)
Aug 25, 2005	17.97	18.36	17.97	18.32	177,172	+0.35(+1.95%)
Aug 24, 2005	17.93	18.18	17.89	17.97	195,487	-0.01(-0.06%)
Aug 23, 2005	17.62	18.10	17.62	17.98	241,338	+0.26(+1.47%)
Aug 22, 2005	18.01	18.15	17.60	17.72	230,136	-0.25(-1.39%)
Aug 19, 2005	17.95	18.12	17.87	17.97	75,537	+0.04(+0.22%)
Aug 18, 2005	18.27	18.28	17.92	17.93	203,247	-0.38(-2.08%)
Aug 17, 2005	18.10	18.36	18.06	18.31	63,297	+0.19(+1.05%)
Aug 16, 2005	18.05	18.29	18.05	18.12	125,227	-0.03(-0.17%)
Aug 15, 2005	18.39	18.48	18.07	18.15	219,209	-0.15(-0.82%)
Aug 12, 2005	18.62	18.76	18.23	18.30	175,437	-0.41(-2.19%)
Aug 11, 2005	18.56	19.21	18.56	18.71	73,084	+0.10(+0.54%)
Aug 10, 2005	18.91	18.95	18.36	18.61	83,181	-0.09(-0.48%)
Aug 09, 2005	18.97	19.00	18.69	18.70	44,526	-0.07(-0.37%)
Aug 08, 2005	18.84	19.02	18.75	18.77	49,764	-0.01(-0.05%)
Aug 05, 2005	19.00	19.00	18.75	18.78	100,244	-0.18(-0.95%)
Aug 04, 2005	19.05	19.13	18.96	18.96	95,532	-0.17(-0.89%)
Aug 03, 2005	19.10	19.22	18.95	19.13	103,749	+0.00(+0.00%)
Aug 02, 2005	18.93	19.24	18.82	19.13	99,315	+0.21(+1.11%)
Aug 01, 2005	18.93	19.09	18.74	18.92	58,395	+0.04(+0.21%)
Jul 29, 2005	18.85	19.07	18.72	18.88	51,195	-0.07(-0.37%)
Jul 28, 2005	18.99	19.12	18.65	18.95	69,441	+0.16(+0.85%)
Jul 27, 2005	18.89	18.90	18.69	18.79	61,950	-0.06(-0.32%)
Jul 26, 2005	18.91	19.12	18.66	18.85	105,495	+0.10(+0.53%)
Jul 25, 2005	19.25	19.34	18.75	18.75	148,968	-0.61(-3.15%)
Jul 22, 2005	19.45	19.49	19.03	19.36	202,262	+0.50(+2.65%)
Jul 21, 2005	18.97	19.20	18.79	18.86	135,824	-0.02(-0.11%)
Jul 20, 2005	18.40	18.94	18.23	18.88	110,992	+0.41(+2.22%)
Jul 19, 2005	18.26	18.49	18.18	18.47	58,226	+0.22(+1.21%)
Jul 18, 2005	18.35	18.41	18.23	18.25	164,632	-0.05(-0.27%)
Jul 15, 2005	18.21	18.44	18.21	18.30	160,021	-0.02(-0.11%)
Jul 14, 2005	18.22	18.49	18.10	18.32	234,101	+0.20(+1.10%)
Jul 13, 2005	18.46	18.50	18.08	18.12	173,850	-0.34(-1.84%)
Jul 12, 2005	18.42	18.49	17.97	18.46	151,632	+0.14(+0.76%)
Jul 11, 2005	17.98	18.32	17.98	18.32	170,793	+0.19(+1.05%)
Jul 08, 2005	17.94	18.15	17.83	18.13	201,536	+0.28(+1.57%)
Jul 07, 2005	17.74	18.09	17.57	17.85	282,718	-0.07(-0.39%)
Jul 06, 2005	18.05	18.05	17.74	17.92	195,252	-0.13(-0.72%)
Jul 05, 2005	18.16	18.20	17.95	18.05	260,700	-0.15(-0.82%)
Jul 01, 2005	18.01	18.22	17.93	18.20	123,800	+0.31(+1.73%)
Jun 30, 2005	18.06	18.08	17.83	17.89	144,609	-0.12(-0.67%)
Jun 29, 2005	17.41	18.14	17.41	18.01	425,340	+0.44(+2.50%)
Jun 28, 2005	16.66	17.83	16.52	17.57	353,975	-0.32(-1.79%)
Jun 27, 2005	17.72	18.07	17.72	17.89	238,875	+0.14(+0.79%)
Jun 24, 2005	17.87	17.90	17.47	17.75	166,301	-0.30(-1.66%)
Jun 23, 2005	18.63	18.81	17.84	18.05	162,033	-0.61(-3.27%)
Jun 22, 2005	18.83	19.03	18.30	18.66	195,221	-0.26(-1.37%)
Jun 21, 2005	19.22	19.33	18.66	18.92	126,644	-0.28(-1.46%)
Jun 20, 2005	19.00	19.44	18.96	19.20	234,989	+0.17(+0.89%)
Jun 17, 2005	18.93	19.19	18.73	19.03	462,786	+0.21(+1.12%)
Jun 16, 2005	19.02	19.02	18.60	18.82	139,246	-0.17(-0.90%)
Jun 15, 2005	18.24	19.47	18.24	18.99	920,980	+0.80(+4.40%)
Jun 14, 2005	17.94	18.23	17.85	18.19	332,648	+0.20(+1.11%)
Jun 13, 2005	17.69	18.16	17.69	17.99	258,869	+0.20(+1.12%)
Jun 10, 2005	17.61	17.82	17.35	17.79	406,429	+0.05(+0.28%)
Jun 09, 2005	17.04	17.80	16.91	17.74	347,540	+0.69(+4.05%)
Jun 08, 2005	16.46	17.21	16.40	17.05	330,437	+0.60(+3.65%)
Jun 07, 2005	16.43	16.74	16.30	16.45	168,358	+0.06(+0.37%)
Jun 06, 2005	16.40	16.64	16.26	16.39	73,761	+0.01(+0.06%)
Jun 03, 2005	16.46	16.63	16.27	16.38	45,750	-0.06(-0.36%)
Jun 02, 2005	16.52	16.65	16.29	16.44	91,245	-0.24(-1.44%)

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.