Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.49	14.86	14.49	14.79	142,688	+0.30(+2.08%)
Aug 30, 2005	14.46	14.55	14.23	14.49	79,513	+0.00(+0.00%)
Aug 29, 2005	14.09	14.56	13.95	14.49	179,877	+0.40(+2.87%)
Aug 26, 2005	14.14	14.30	14.09	14.09	111,100	-0.06(-0.41%)
Aug 25, 2005	14.01	14.26	13.98	14.14	73,911	+0.10(+0.73%)
Aug 24, 2005	14.17	14.23	13.95	14.04	76,868	-0.13(-0.91%)
Aug 23, 2005	14.29	14.29	14.07	14.17	93,673	-0.13(-0.94%)
Aug 22, 2005	14.56	14.57	14.24	14.31	79,980	-0.18(-1.24%)
Aug 19, 2005	14.42	14.49	14.37	14.49	74,689	+0.06(+0.45%)
Aug 18, 2005	14.64	14.64	14.32	14.42	112,501	-0.26(-1.79%)
Aug 17, 2005	14.75	14.80	14.65	14.68	41,079	-0.08(-0.57%)
Aug 16, 2005	14.85	14.86	14.72	14.77	127,128	-0.11(-0.73%)
Aug 15, 2005	14.86	14.94	14.83	14.88	121,526	+0.01(+0.09%)
Aug 12, 2005	15.04	15.10	14.83	14.86	131,796	-0.17(-1.15%)
Aug 11, 2005	15.13	15.13	14.63	15.04	196,371	-0.25(-1.64%)
Aug 10, 2005	15.68	15.72	14.96	15.29	155,759	-0.39(-2.50%)
Aug 09, 2005	16.23	16.26	15.55	15.68	82,625	-0.57(-3.52%)
Aug 08, 2005	16.30	16.34	16.20	16.25	37,189	-0.01(-0.08%)
Aug 05, 2005	16.61	16.61	16.20	16.27	102,853	-0.38(-2.28%)
Aug 04, 2005	16.79	16.79	16.58	16.64	75,778	-0.08(-0.46%)
Aug 03, 2005	16.81	16.87	16.69	16.72	83,403	-0.15(-0.88%)
Aug 02, 2005	16.58	16.91	16.58	16.87	59,284	+0.28(+1.67%)
Aug 01, 2005	16.84	16.87	16.58	16.59	65,197	-0.21(-1.26%)
Jul 29, 2005	16.68	16.84	16.68	16.81	74,222	+0.10(+0.58%)
Jul 28, 2005	16.71	16.77	16.69	16.71	93,517	+0.02(+0.12%)
Jul 27, 2005	16.58	16.76	16.55	16.69	151,869	+0.04(+0.27%)
Jul 26, 2005	16.77	16.82	16.63	16.64	114,835	-0.30(-1.74%)
Jul 25, 2005	17.11	17.45	16.89	16.94	147,045	-0.19(-1.09%)
Jul 22, 2005	17.00	17.19	16.97	17.13	152,958	+0.13(+0.76%)
Jul 21, 2005	17.22	17.29	16.97	17.00	115,613	-0.19(-1.08%)
Jul 20, 2005	17.20	17.26	17.13	17.18	167,273	-0.01(-0.07%)
Jul 19, 2005	17.29	17.32	17.07	17.20	98,030	-0.01(-0.04%)
Jul 18, 2005	17.97	17.99	17.19	17.20	174,898	-0.76(-4.26%)
Jul 15, 2005	20.30	20.30	17.76	17.97	384,963	-2.33(-11.49%)
Jul 14, 2005	20.64	20.75	20.24	20.30	47,147	-0.49(-2.38%)
Jul 13, 2005	20.67	20.85	20.60	20.80	55,706	+0.07(+0.34%)
Jul 12, 2005	20.66	20.80	20.34	20.73	50,259	+0.03(+0.16%)
Jul 11, 2005	20.39	20.75	20.39	20.69	53,527	+0.33(+1.64%)
Jul 08, 2005	19.45	20.48	19.39	20.36	37,500	+0.92(+4.73%)
Jul 07, 2005	19.53	19.53	19.11	19.44	32,832	-0.15(-0.79%)
Jul 06, 2005	20.12	20.21	19.59	19.59	26,297	-0.55(-2.74%)
Jul 05, 2005	19.57	20.23	19.57	20.15	66,442	+0.58(+2.96%)
Jul 01, 2005	20.01	20.01	19.41	19.57	119,503	-0.44(-2.18%)
Jun 30, 2005	20.21	20.37	20.00	20.01	38,589	-0.22(-1.11%)
Jun 29, 2005	20.40	20.51	19.99	20.23	104,565	-0.20(-0.98%)
Jun 28, 2005	19.83	20.43	19.73	20.43	98,030	+0.60(+3.05%)
Jun 27, 2005	19.28	19.84	19.26	19.83	56,795	+0.51(+2.66%)
Jun 24, 2005	19.93	19.93	19.17	19.31	57,728	-0.66(-3.28%)
Jun 23, 2005	20.45	20.45	19.96	19.97	59,596	-0.48(-2.36%)
Jun 22, 2005	20.12	20.45	19.99	20.45	50,882	+0.30(+1.50%)
Jun 21, 2005	19.81	20.15	19.81	20.15	28,631	+0.31(+1.55%)
Jun 20, 2005	19.70	19.94	19.70	19.84	53,372	+0.11(+0.55%)
Jun 17, 2005	19.95	20.04	19.73	19.73	129,929	-0.13(-0.65%)
Jun 16, 2005	19.76	19.97	19.70	19.86	54,928	+0.09(+0.46%)
Jun 15, 2005	19.86	19.87	19.70	19.77	55,861	-0.03(-0.16%)
Jun 14, 2005	19.88	19.89	19.70	19.80	70,332	-0.10(-0.48%)
Jun 13, 2005	19.81	19.99	19.79	19.90	56,639	+0.04(+0.19%)
Jun 10, 2005	20.26	20.29	19.86	19.86	31,898	-0.40(-1.97%)
Jun 09, 2005	19.92	20.26	19.82	20.26	40,923	+0.31(+1.58%)
Jun 08, 2005	19.97	20.22	19.85	19.94	70,332	-0.05(-0.26%)
Jun 07, 2005	19.68	20.19	19.68	19.99	30,187	+0.31(+1.57%)
Jun 06, 2005	19.67	19.81	19.59	19.68	12,137	+0.00(+0.00%)
Jun 03, 2005	20.08	20.08	19.68	19.68	31,431	-0.39(-1.95%)
Jun 02, 2005	19.73	20.22	19.70	20.08	46,058	+0.34(+1.73%)

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.