Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.11	15.21	14.92	15.09	107,380	+0.16(+1.07%)
Aug 30, 2005	15.10	15.10	14.89	14.93	57,182	+0.06(+0.43%)
Aug 29, 2005	15.03	15.12	14.75	14.87	102,142	-0.18(-1.22%)
Aug 26, 2005	14.94	15.12	14.89	15.05	122,876	+0.21(+1.39%)
Aug 25, 2005	14.87	15.12	14.85	14.85	99,305	+0.09(+0.59%)
Aug 24, 2005	14.68	14.89	14.68	14.76	73,769	-0.02(-0.12%)
Aug 23, 2005	14.64	14.85	14.64	14.78	90,793	+0.04(+0.28%)
Aug 22, 2005	14.43	14.85	14.43	14.74	147,102	+0.26(+1.77%)
Aug 19, 2005	14.55	14.85	14.43	14.48	128,114	+0.16(+1.12%)
Aug 18, 2005	14.30	14.42	13.97	14.32	271,070	+0.03(+0.22%)
Aug 17, 2005	14.30	14.43	13.97	14.29	276,962	-0.09(-0.61%)
Aug 16, 2005	14.74	14.74	14.20	14.37	217,598	-0.25(-1.72%)
Aug 15, 2005	14.40	14.65	14.13	14.63	230,474	+0.24(+1.66%)
Aug 12, 2005	14.39	14.51	13.97	14.39	298,788	-0.09(-0.63%)
Aug 11, 2005	15.12	15.23	14.35	14.48	350,295	-0.65(-4.27%)
Aug 10, 2005	14.91	15.46	14.86	15.12	158,233	+0.30(+2.04%)
Aug 09, 2005	14.75	14.82	13.82	14.82	541,048	+0.03(+0.22%)
Aug 08, 2005	15.34	15.49	14.79	14.79	189,879	-0.90(-5.72%)
Aug 05, 2005	15.53	15.85	15.53	15.69	94,285	+0.12(+0.76%)
Aug 04, 2005	16.01	16.04	15.51	15.57	110,435	-0.35(-2.18%)
Aug 03, 2005	15.83	16.03	15.73	15.92	158,451	+0.20(+1.28%)
Aug 02, 2005	15.58	15.78	15.56	15.72	105,416	+0.17(+1.09%)
Aug 01, 2005	15.33	15.56	15.30	15.55	136,844	+0.22(+1.47%)
Jul 29, 2005	15.29	15.35	15.26	15.32	78,134	+0.13(+0.84%)
Jul 28, 2005	15.07	15.26	15.03	15.19	72,678	+0.10(+0.64%)
Jul 27, 2005	15.00	15.18	14.95	15.10	84,245	+0.19(+1.26%)
Jul 26, 2005	15.04	15.12	14.91	14.91	92,539	-0.11(-0.73%)
Jul 25, 2005	14.97	15.04	14.89	15.02	53,253	+0.10(+0.64%)
Jul 22, 2005	14.75	14.92	14.75	14.92	37,539	+0.15(+0.99%)
Jul 21, 2005	14.87	14.98	14.78	14.78	82,499	-0.14(-0.95%)
Jul 20, 2005	14.78	14.95	14.66	14.92	58,055	+0.05(+0.31%)
Jul 19, 2005	14.86	14.98	14.59	14.87	144,483	+0.01(+0.09%)
Jul 18, 2005	14.96	14.99	14.85	14.86	51,071	-0.14(-0.92%)
Jul 15, 2005	14.98	15.01	14.86	15.00	71,368	+0.10(+0.68%)
Jul 14, 2005	15.05	15.07	14.89	14.90	79,880	-0.04(-0.28%)
Jul 13, 2005	14.96	15.06	14.88	14.94	56,090	-0.07(-0.46%)
Jul 12, 2005	14.87	15.01	14.80	15.01	75,951	+0.12(+0.83%)
Jul 11, 2005	14.94	15.03	14.78	14.88	105,197	-0.10(-0.67%)
Jul 08, 2005	14.99	15.14	14.98	14.98	68,749	-0.06(-0.40%)
Jul 07, 2005	15.05	15.07	14.91	15.04	67,221	-0.01(-0.06%)
Jul 06, 2005	15.14	15.23	15.05	15.05	78,134	-0.13(-0.84%)
Jul 05, 2005	15.01	15.21	14.95	15.18	89,265	+0.26(+1.72%)
Jul 01, 2005	15.09	15.12	14.91	14.92	63,075	-0.12(-0.79%)
Jun 30, 2005	14.75	15.07	14.71	15.04	110,654	+0.24(+1.64%)
Jun 29, 2005	14.70	14.80	14.60	14.80	51,725	+0.05(+0.37%)
Jun 28, 2005	14.59	14.79	14.55	14.74	50,634	+0.12(+0.82%)
Jun 27, 2005	14.66	14.74	14.55	14.63	85,991	-0.10(-0.68%)
Jun 24, 2005	14.85	14.85	14.66	14.73	56,745	-0.05(-0.34%)
Jun 23, 2005	14.71	14.83	14.66	14.78	90,574	-0.05(-0.31%)
Jun 22, 2005	14.76	14.85	14.68	14.82	53,690	+0.07(+0.50%)
Jun 21, 2005	14.95	15.03	14.75	14.75	70,277	-0.26(-1.71%)
Jun 20, 2005	14.89	15.01	14.78	15.01	49,543	+0.08(+0.52%)
Jun 17, 2005	14.68	14.93	14.63	14.93	61,983	+0.27(+1.81%)
Jun 16, 2005	14.89	14.95	14.50	14.66	150,157	-0.18(-1.20%)
Jun 15, 2005	14.79	14.86	14.68	14.84	77,479	+0.02(+0.15%)
Jun 14, 2005	14.85	15.06	14.71	14.82	101,487	+0.02(+0.15%)
Jun 13, 2005	14.85	14.89	14.66	14.79	67,658	+0.04(+0.28%)
Jun 10, 2005	14.78	14.78	14.62	14.75	89,701	+0.00(+0.00%)
Jun 09, 2005	14.85	14.89	14.66	14.75	66,567	+0.00(+0.00%)
Jun 08, 2005	14.62	14.78	14.62	14.75	68,749	+0.10(+0.69%)
Jun 07, 2005	14.65	14.66	14.60	14.65	70,713	+0.04(+0.25%)
Jun 06, 2005	14.53	14.65	14.53	14.62	63,075	+0.07(+0.47%)
Jun 03, 2005	14.62	14.63	14.50	14.55	63,948	+0.05(+0.32%)
Jun 02, 2005	14.41	14.57	14.38	14.50	62,856	+0.05(+0.32%)

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.