Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.25	15.53	15.20	15.39	221,573	+0.15(+0.97%)
Aug 30, 2005	15.11	15.34	14.98	15.24	135,833	+0.02(+0.12%)
Aug 29, 2005	14.82	15.30	14.75	15.22	170,009	+0.34(+2.31%)
Aug 26, 2005	15.33	15.33	14.82	14.88	98,747	-0.37(-2.43%)
Aug 25, 2005	14.93	15.35	14.79	15.25	243,227	+0.35(+2.36%)
Aug 24, 2005	14.74	14.96	14.56	14.90	181,742	+0.19(+1.26%)
Aug 23, 2005	14.87	15.05	14.30	14.71	112,631	-0.19(-1.24%)
Aug 22, 2005	14.75	14.96	14.44	14.90	76,305	+0.38(+2.62%)
Aug 19, 2005	14.56	14.70	14.45	14.52	66,049	-0.06(-0.38%)
Aug 18, 2005	15.01	15.07	14.09	14.57	187,164	-0.44(-2.90%)
Aug 17, 2005	14.80	15.06	14.44	15.01	174,619	+0.21(+1.44%)
Aug 16, 2005	14.73	14.89	14.55	14.80	174,882	+0.01(+0.06%)
Aug 15, 2005	15.02	15.05	14.57	14.79	102,273	-0.27(-1.79%)
Aug 12, 2005	15.05	15.13	14.79	15.06	242,356	+0.13(+0.87%)
Aug 11, 2005	14.65	14.98	14.65	14.93	152,070	+0.24(+1.64%)
Aug 10, 2005	14.64	14.95	14.48	14.69	186,189	+0.02(+0.13%)
Aug 09, 2005	14.77	14.94	14.51	14.67	74,850	+0.08(+0.57%)
Aug 08, 2005	14.44	15.00	14.31	14.58	162,247	+0.10(+0.70%)
Aug 05, 2005	14.31	14.74	14.31	14.48	222,876	+0.06(+0.39%)
Aug 04, 2005	14.68	14.83	14.31	14.43	130,809	-0.38(-2.57%)
Aug 03, 2005	15.12	15.16	14.32	14.81	232,290	-0.26(-1.72%)
Aug 02, 2005	14.75	15.20	14.75	15.07	285,375	+0.32(+2.20%)
Aug 01, 2005	14.86	15.07	14.56	14.74	194,686	-0.09(-0.62%)
Jul 29, 2005	14.83	15.19	14.56	14.83	368,566	-0.04(-0.25%)
Jul 28, 2005	14.72	15.06	14.61	14.87	513,266	+0.26(+1.78%)
Jul 27, 2005	14.64	14.69	14.38	14.61	152,783	+0.01(+0.06%)
Jul 26, 2005	14.44	14.80	14.28	14.60	322,893	+0.17(+1.16%)
Jul 25, 2005	14.69	14.69	14.24	14.44	223,133	+0.04(+0.26%)
Jul 22, 2005	13.99	14.74	13.99	14.40	500,655	+0.45(+3.26%)
Jul 21, 2005	14.05	14.18	13.61	13.94	266,260	-0.03(-0.20%)
Jul 20, 2005	13.50	14.14	13.50	13.97	316,583	+0.47(+3.50%)
Jul 19, 2005	13.00	13.68	12.99	13.50	215,618	+0.47(+3.63%)
Jul 18, 2005	12.82	13.12	12.75	13.03	86,322	+0.15(+1.15%)
Jul 15, 2005	13.02	13.30	12.80	12.88	117,719	-0.17(-1.28%)
Jul 14, 2005	13.49	13.68	12.70	13.04	162,525	-0.44(-3.30%)
Jul 13, 2005	13.58	13.65	13.21	13.49	89,474	-0.05(-0.34%)
Jul 12, 2005	13.29	13.71	13.17	13.54	174,235	+0.24(+1.81%)
Jul 11, 2005	13.07	13.49	12.98	13.29	291,257	+0.32(+2.43%)
Jul 08, 2005	12.71	13.38	12.69	12.98	166,251	+0.22(+1.74%)
Jul 07, 2005	12.47	12.83	12.15	12.76	302,534	+0.29(+2.30%)
Jul 06, 2005	12.24	12.76	12.24	12.47	206,827	+0.22(+1.82%)
Jul 05, 2005	12.35	12.44	12.12	12.25	180,020	-0.15(-1.20%)
Jul 01, 2005	12.38	12.54	12.29	12.40	129,756	+0.06(+0.45%)
Jun 30, 2005	12.80	12.84	12.33	12.34	335,785	-0.49(-3.83%)
Jun 29, 2005	13.17	13.21	12.66	12.83	156,779	-0.29(-2.19%)
Jun 28, 2005	12.82	13.31	12.82	13.12	312,823	+0.39(+3.06%)
Jun 27, 2005	13.05	13.29	12.66	12.73	294,636	-0.41(-3.11%)
Jun 24, 2005	13.38	13.49	13.12	13.14	216,751	-0.34(-2.54%)
Jun 23, 2005	13.44	13.70	13.29	13.48	241,478	-0.24(-1.76%)
Jun 22, 2005	13.97	14.08	13.68	13.72	242,741	-0.23(-1.66%)
Jun 21, 2005	14.18	14.23	13.91	13.95	238,639	-0.31(-2.15%)
Jun 20, 2005	14.68	14.68	14.15	14.26	486,325	-0.56(-3.75%)
Jun 17, 2005	15.30	15.44	14.68	14.82	156,096	-0.25(-1.66%)
Jun 16, 2005	14.83	15.30	14.70	15.07	301,626	+0.23(+1.56%)
Jun 15, 2005	14.42	14.95	14.39	14.83	269,272	+0.52(+3.63%)
Jun 14, 2005	14.28	14.37	13.92	14.31	100,867	+0.25(+1.78%)
Jun 13, 2005	14.01	14.25	13.81	14.06	87,000	+0.00(+0.00%)
Jun 10, 2005	13.69	14.09	13.67	14.06	217,249	+0.36(+2.63%)
Jun 09, 2005	13.71	13.93	13.67	13.70	96,161	-0.06(-0.46%)
Jun 08, 2005	13.95	14.21	13.71	13.77	128,624	-0.17(-1.20%)
Jun 07, 2005	13.91	14.28	13.70	13.93	166,842	-0.06(-0.40%)
Jun 06, 2005	14.28	14.50	13.89	13.99	225,334	-0.23(-1.63%)
Jun 03, 2005	14.75	15.17	14.14	14.22	236,992	-0.51(-3.46%)
Jun 02, 2005	14.46	15.06	14.26	14.73	185,093	+0.31(+2.12%)

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.