Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.25	17.79	17.25	17.78	69,734	+0.44(+2.54%)
Aug 30, 2005	17.22	17.43	17.18	17.34	48,941	-0.09(-0.52%)
Aug 29, 2005	17.34	17.46	17.01	17.43	52,493	+0.18(+1.04%)
Aug 26, 2005	17.14	17.43	17.05	17.25	63,015	-0.02(-0.12%)
Aug 25, 2005	17.37	17.60	17.23	17.27	26,806	-0.19(-1.09%)
Aug 24, 2005	17.31	17.73	17.17	17.46	51,072	+0.13(+0.75%)
Aug 23, 2005	17.20	17.51	17.20	17.33	160,862	+0.06(+0.35%)
Aug 22, 2005	17.18	17.48	17.00	17.27	108,519	-0.08(-0.46%)
Aug 19, 2005	17.50	17.66	17.02	17.35	87,667	-0.14(-0.80%)
Aug 18, 2005	18.06	18.06	17.37	17.49	100,901	-0.57(-3.16%)
Aug 17, 2005	17.79	18.06	17.77	18.06	77,446	+0.19(+1.06%)
Aug 16, 2005	18.05	18.08	17.80	17.87	79,419	-0.24(-1.33%)
Aug 15, 2005	17.89	18.19	17.80	18.11	69,780	+0.14(+0.78%)
Aug 12, 2005	17.89	18.08	17.80	17.97	83,035	-0.19(-1.05%)
Aug 11, 2005	18.11	18.46	17.97	18.16	95,613	-0.04(-0.22%)
Aug 10, 2005	18.12	18.77	17.88	18.20	184,857	-0.06(-0.33%)
Aug 09, 2005	19.75	20.00	18.14	18.26	291,874	-1.09(-5.63%)
Aug 08, 2005	18.56	19.57	18.56	19.35	232,319	+0.74(+3.98%)
Aug 05, 2005	18.64	19.25	18.39	18.61	219,885	-0.19(-1.01%)
Aug 04, 2005	19.25	19.42	18.38	18.80	287,910	-0.67(-3.44%)
Aug 03, 2005	19.78	19.78	19.10	19.47	107,205	-0.34(-1.72%)
Aug 02, 2005	19.57	19.95	19.57	19.81	368,806	+0.15(+0.76%)
Aug 01, 2005	19.07	19.75	19.07	19.66	165,949	+0.45(+2.35%)
Jul 29, 2005	18.75	19.22	18.75	19.21	103,692	+0.48(+2.56%)
Jul 28, 2005	18.59	18.98	18.27	18.73	85,204	+0.29(+1.57%)
Jul 27, 2005	18.40	18.59	18.25	18.44	39,966	+0.07(+0.38%)
Jul 26, 2005	18.21	18.50	18.21	18.37	66,210	+0.10(+0.55%)
Jul 25, 2005	17.92	18.40	17.92	18.27	74,930	+0.19(+1.05%)
Jul 22, 2005	18.16	18.29	17.97	18.08	128,447	-0.18(-0.99%)
Jul 21, 2005	18.50	18.50	18.15	18.26	81,247	-0.24(-1.30%)
Jul 20, 2005	18.00	18.55	17.88	18.50	55,311	+0.31(+1.70%)
Jul 19, 2005	18.07	18.24	17.86	18.19	65,144	+0.09(+0.50%)
Jul 18, 2005	18.08	18.16	17.84	18.10	86,701	+0.00(+0.00%)
Jul 15, 2005	17.82	18.21	17.82	18.10	63,600	+0.07(+0.39%)
Jul 14, 2005	18.24	18.31	18.00	18.03	63,983	-0.22(-1.21%)
Jul 13, 2005	18.48	18.48	17.80	18.25	73,896	-0.21(-1.14%)
Jul 12, 2005	18.43	18.65	18.11	18.46	116,529	+0.00(+0.00%)
Jul 11, 2005	18.00	18.65	18.00	18.46	94,940	+0.40(+2.21%)
Jul 08, 2005	17.78	18.23	17.43	18.06	77,066	+0.21(+1.18%)
Jul 07, 2005	18.00	18.03	16.88	17.85	212,669	-0.30(-1.65%)
Jul 06, 2005	18.72	18.89	18.11	18.15	48,408	-0.69(-3.66%)
Jul 05, 2005	18.21	18.85	18.21	18.84	74,200	+0.39(+2.11%)
Jul 01, 2005	18.25	18.45	18.15	18.45	64,800	+0.06(+0.33%)
Jun 30, 2005	18.47	18.70	18.31	18.39	121,064	-0.23(-1.24%)
Jun 29, 2005	18.53	18.69	18.37	18.62	47,279	+0.01(+0.05%)
Jun 28, 2005	18.16	18.62	17.96	18.61	60,145	+0.45(+2.48%)
Jun 27, 2005	18.00	18.29	17.95	18.16	115,903	+0.16(+0.89%)
Jun 24, 2005	17.96	18.23	17.80	18.00	153,042	-0.05(-0.28%)
Jun 23, 2005	18.30	18.30	18.05	18.05	82,809	-0.39(-2.11%)
Jun 22, 2005	18.50	18.55	18.09	18.44	124,167	-0.01(-0.05%)
Jun 21, 2005	18.05	18.49	17.98	18.45	121,753	+0.38(+2.10%)
Jun 20, 2005	18.16	18.32	18.03	18.07	73,372	-0.36(-1.95%)
Jun 17, 2005	18.25	18.43	18.03	18.43	205,460	+0.23(+1.26%)
Jun 16, 2005	17.92	18.47	17.91	18.20	118,148	+0.14(+0.78%)
Jun 15, 2005	18.05	18.20	17.76	18.06	137,268	-0.08(-0.44%)
Jun 14, 2005	17.92	18.28	17.60	18.14	157,389	+0.12(+0.67%)
Jun 13, 2005	17.95	18.10	17.82	18.02	196,575	-0.09(-0.50%)
Jun 10, 2005	18.93	18.94	18.00	18.11	139,388	-0.47(-2.53%)
Jun 09, 2005	18.15	19.74	18.15	18.58	656,418	+1.34(+7.77%)
Jun 08, 2005	17.41	17.46	17.05	17.24	92,629	-0.02(-0.12%)
Jun 07, 2005	16.88	17.72	16.85	17.26	126,872	+0.25(+1.47%)
Jun 06, 2005	16.81	17.44	16.75	17.01	193,625	-0.03(-0.18%)
Jun 03, 2005	17.41	17.41	17.03	17.04	79,154	-0.23(-1.33%)
Jun 02, 2005	16.95	17.42	16.87	17.27	95,438	+0.13(+0.76%)

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.