Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.00	21.10	20.30	21.00	11,180	+0.50(+2.44%)
Aug 30, 2005	20.50	20.50	20.10	20.50	4,169	+1.15(+5.94%)
Aug 29, 2005	19.35	19.50	19.10	19.35	3,765	+0.05(+0.26%)
Aug 26, 2005	19.30	19.40	18.85	19.30	21,561	+0.55(+2.93%)
Aug 25, 2005	18.75	19.35	18.50	18.75	4,800	-0.35(-1.83%)
Aug 24, 2005	19.10	19.20	18.70	19.10	2,400	+0.35(+1.87%)
Aug 23, 2005	18.75	18.75	18.40	18.75	2,450	+0.00(+0.00%)
Aug 22, 2005	18.75	18.80	18.45	18.75	4,233	+0.00(+0.00%)
Aug 19, 2005	18.75	18.90	18.50	18.75	13,872	-0.10(-0.53%)
Aug 18, 2005	18.85	18.95	18.45	18.85	8,431	-0.40(-2.08%)
Aug 17, 2005	19.25	19.25	18.75	19.25	3,291	+0.10(+0.52%)
Aug 16, 2005	19.15	19.36	18.85	19.15	4,904	+0.00(+0.00%)
Aug 15, 2005	19.15	19.15	18.75	19.15	8,800	-0.15(-0.78%)
Aug 12, 2005	19.30	19.30	19.30	19.30	0	+0.00(+0.00%)
Aug 11, 2005	19.30	19.30	19.30	19.30	0	+0.00(+0.00%)
Aug 10, 2005	19.30	19.30	18.90	19.30	5,858	+0.15(+0.78%)
Aug 09, 2005	19.15	19.60	18.65	19.15	6,074	-0.25(-1.29%)
Aug 08, 2005	19.40	19.50	18.75	19.40	24,736	-0.10(-0.51%)
Aug 05, 2005	19.50	19.50	19.00	19.50	27,037	+0.00(+0.00%)
Aug 04, 2005	19.50	19.50	19.00	19.50	27,037	+0.25(+1.30%)
Aug 03, 2005	19.25	19.40	19.00	19.25	20,019	-0.10(-0.52%)
Aug 02, 2005	19.35	19.40	18.55	19.35	29,580	+0.00(+0.00%)
Aug 01, 2005	19.35	19.40	18.55	19.35	29,580	+1.15(+6.32%)
Jul 29, 2005	18.20	18.20	17.88	18.20	89,630	+0.00(+0.00%)
Jul 28, 2005	18.20	18.20	17.88	18.20	89,630	+1.00(+5.81%)
Jul 27, 2005	17.20	17.40	16.90	17.20	5,000	+0.00(+0.00%)
Jul 26, 2005	17.20	17.40	16.90	17.20	5,000	+0.35(+2.08%)
Jul 25, 2005	16.85	16.85	16.65	16.85	64,300	+0.00(+0.00%)
Jul 22, 2005	16.85	16.85	16.65	16.85	64,300	+0.35(+2.12%)
Jul 21, 2005	16.50	16.75	16.00	16.50	5,020	+0.00(+0.00%)
Jul 20, 2005	16.50	16.75	16.00	16.50	5,020	+0.05(+0.30%)
Jul 19, 2005	16.45	16.50	16.00	16.45	2,690	-0.15(-0.90%)
Jul 18, 2005	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Jul 15, 2005	16.60	16.97	16.45	16.60	3,780	+0.10(+0.61%)
Jul 14, 2005	16.50	16.75	16.40	16.50	5,538	+0.00(+0.00%)
Jul 13, 2005	16.50	16.75	16.40	16.50	5,538	-0.45(-2.65%)
Jul 12, 2005	16.95	17.25	16.90	16.95	5,300	+0.40(+2.42%)
Jul 11, 2005	16.55	16.95	16.40	16.55	10,143	+0.00(+0.00%)
Jul 08, 2005	16.55	16.95	16.40	16.55	10,143	+0.25(+1.53%)
Jul 07, 2005	16.30	16.30	16.15	16.30	4,448	-0.45(-2.69%)
Jul 06, 2005	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jul 05, 2005	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jul 01, 2005	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jun 30, 2005	16.75	16.85	16.55	16.75	1,389	+0.00(+0.00%)
Jun 29, 2005	16.75	16.85	16.55	16.75	1,389	+0.75(+4.69%)
Jun 28, 2005	16.00	16.40	15.90	16.00	9,931	+0.00(+0.00%)
Jun 27, 2005	16.00	16.40	15.90	16.00	9,931	-1.70(-9.60%)
Jun 24, 2005	17.70	17.75	17.70	17.70	1,818	+0.00(+0.00%)
Jun 23, 2005	17.70	18.00	17.40	17.70	5,347	+0.00(+0.00%)
Jun 22, 2005	17.70	18.00	17.40	17.70	5,347	-0.50(-2.75%)
Jun 21, 2005	18.20	18.25	17.75	18.20	4,363	-0.10(-0.55%)
Jun 20, 2005	18.30	18.30	17.90	18.30	11,270	+0.00(+0.00%)
Jun 17, 2005	18.30	18.30	17.90	18.30	11,270	+0.35(+1.95%)
Jun 16, 2005	17.95	18.00	17.55	17.95	7,777	+0.00(+0.00%)
Jun 15, 2005	17.95	18.00	17.55	17.95	7,777	+0.70(+4.06%)
Jun 14, 2005	17.25	17.60	17.25	17.25	2,643	+0.00(+0.00%)
Jun 13, 2005	17.25	17.60	17.25	17.25	2,643	-0.55(-3.09%)
Jun 10, 2005	17.80	17.80	17.55	17.80	16,150	+0.00(+0.00%)
Jun 09, 2005	17.80	17.80	17.55	17.80	16,150	+0.50(+2.89%)
Jun 08, 2005	17.30	17.40	17.20	17.30	5,200	+0.25(+1.47%)
Jun 07, 2005	17.05	17.25	16.80	17.05	5,250	+0.00(+0.00%)
Jun 06, 2005	17.05	17.25	16.80	17.05	5,250	-0.10(-0.58%)
Jun 03, 2005	17.15	17.30	16.85	17.15	5,205	+0.10(+0.59%)
Jun 02, 2005	17.05	17.30	16.75	17.05	5,015	+0.90(+5.57%)

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.