Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.65	18.21	17.65	18.21	18,802	+0.20(+1.10%)
Aug 30, 2005	17.82	18.01	17.69	18.01	4,353	+0.18(+1.03%)
Aug 29, 2005	17.60	18.01	17.60	17.82	2,767	+0.26(+1.51%)
Aug 26, 2005	17.47	17.64	17.47	17.56	8,299	-0.04(-0.21%)
Aug 25, 2005	17.57	17.65	17.57	17.60	680	-0.49(-2.68%)
Aug 24, 2005	16.80	18.08	16.80	18.08	3,423	+0.26(+1.49%)
Aug 23, 2005	17.90	17.90	17.09	17.82	16,871	+0.16(+0.92%)
Aug 22, 2005	17.37	17.76	17.27	17.65	26,251	+0.29(+1.65%)
Aug 19, 2005	17.43	17.43	17.37	17.37	544	+0.13(+0.78%)
Aug 18, 2005	17.46	17.49	16.93	17.23	2,653	-0.26(-1.48%)
Aug 17, 2005	17.10	17.60	17.10	17.49	1,036	+0.06(+0.34%)
Aug 16, 2005	17.43	17.54	17.42	17.43	3,129	+0.01(+0.05%)
Aug 15, 2005	17.50	17.90	17.09	17.43	7,142	-0.38(-2.12%)
Aug 12, 2005	17.69	17.80	17.52	17.80	1,714	-0.09(-0.53%)
Aug 11, 2005	17.49	17.90	17.29	17.90	3,497	+0.39(+2.21%)
Aug 10, 2005	17.60	17.60	17.28	17.51	6,394	+0.19(+1.12%)
Aug 09, 2005	17.41	17.41	17.32	17.32	680	-0.29(-1.63%)
Aug 08, 2005	17.38	17.60	16.91	17.60	3,129	-0.22(-1.24%)
Aug 05, 2005	17.82	17.82	17.82	17.82	1,734	-0.18(-1.02%)
Aug 04, 2005	18.01	18.01	17.51	18.01	12,150	+0.15(+0.82%)
Aug 03, 2005	17.64	17.86	17.64	17.86	3,265	+0.40(+2.32%)
Aug 02, 2005	17.19	17.46	17.18	17.46	15,666	+0.37(+2.19%)
Aug 01, 2005	16.82	17.13	16.76	17.08	15,372	+0.35(+2.11%)
Jul 29, 2005	16.72	16.73	16.59	16.73	1,700	+0.02(+0.13%)
Jul 28, 2005	16.40	16.71	16.40	16.71	2,689	+0.31(+1.88%)
Jul 27, 2005	16.48	16.50	16.40	16.40	1,519	+0.04(+0.27%)
Jul 26, 2005	16.21	16.44	16.21	16.35	2,824	+0.12(+0.72%)
Jul 25, 2005	16.21	16.44	16.21	16.24	1,768	+0.03(+0.18%)
Jul 22, 2005	16.28	16.73	16.17	16.21	11,291	-0.10(-0.59%)
Jul 21, 2005	16.32	16.32	16.15	16.30	2,895	+0.18(+1.14%)
Jul 20, 2005	16.17	16.17	16.12	16.12	2,585	-0.20(-1.22%)
Jul 19, 2005	16.32	16.54	16.21	16.32	12,013	+0.00(+0.00%)
Jul 18, 2005	16.85	16.85	16.26	16.32	5,887	+0.09(+0.58%)
Jul 15, 2005	16.11	16.39	16.11	16.22	1,838	-0.09(-0.58%)
Jul 14, 2005	16.17	16.32	16.17	16.32	1,458	+0.21(+1.32%)
Jul 13, 2005	16.17	16.17	16.10	16.10	7,891	-0.07(-0.41%)
Jul 12, 2005	16.23	16.23	16.07	16.17	1,632	-0.07(-0.41%)
Jul 11, 2005	15.74	16.24	15.74	16.24	27,598	+0.26(+1.61%)
Jul 08, 2005	15.73	16.21	15.73	15.98	23,626	-0.17(-1.05%)
Jul 07, 2005	15.52	16.16	15.52	16.15	18,709	+0.49(+3.10%)
Jul 06, 2005	15.52	15.80	15.52	15.66	33,517	-0.08(-0.51%)
Jul 05, 2005	15.88	15.90	15.66	15.74	5,986	+0.31(+2.00%)
Jul 01, 2005	16.07	16.07	15.28	15.44	69,114	-0.30(-1.91%)
Jun 30, 2005	15.78	15.95	15.73	15.74	3,721	+0.01(+0.09%)
Jun 29, 2005	15.44	15.86	15.44	15.72	4,965	+0.14(+0.90%)
Jun 28, 2005	15.58	15.58	15.58	15.58	1,496	-0.15(-0.93%)
Jun 27, 2005	15.73	15.73	15.64	15.73	598	-0.02(-0.14%)
Jun 24, 2005	15.46	15.75	15.46	15.75	952	-0.10(-0.60%)
Jun 23, 2005	16.17	16.17	15.82	15.85	7,074	-0.32(-2.00%)
Jun 22, 2005	15.60	16.17	15.57	16.17	3,536	+0.06(+0.36%)
Jun 21, 2005	15.73	16.39	15.71	16.11	46,433	+0.38(+2.43%)
Jun 20, 2005	15.28	15.73	15.07	15.73	8,047	+0.26(+1.71%)
Jun 17, 2005	15.85	15.85	15.46	15.46	57,504	-0.39(-2.46%)
Jun 16, 2005	15.28	15.85	15.28	15.85	9,525	+0.10(+0.61%)
Jun 15, 2005	15.35	15.82	14.85	15.76	5,510	-0.10(-0.65%)
Jun 14, 2005	15.86	15.90	15.72	15.86	5,307	+0.09(+0.56%)
Jun 13, 2005	15.91	15.91	15.52	15.77	3,537	-0.16(-1.01%)
Jun 10, 2005	15.88	15.94	15.88	15.94	19,050	+0.07(+0.46%)
Jun 09, 2005	15.47	15.87	15.47	15.86	2,648	+0.10(+0.61%)
Jun 08, 2005	15.77	15.96	15.44	15.77	146,372	-0.26(-1.61%)
Jun 07, 2005	15.96	16.17	15.44	16.02	179,061	+0.01(+0.05%)
Jun 06, 2005	17.27	17.27	15.97	16.02	8,179	+0.21(+1.35%)
Jun 03, 2005	15.87	16.30	15.80	15.80	3,190	-0.46(-2.80%)
Jun 02, 2005	16.26	16.26	16.26	16.26	136	+0.27(+1.70%)

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.