Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.81	13.88	13.69	13.88	3,557,921	+0.07(+0.53%)
Aug 30, 2005	13.97	14.01	13.78	13.81	1,904,526	-0.16(-1.17%)
Aug 29, 2005	14.03	14.06	13.90	13.97	1,014,028	-0.10(-0.74%)
Aug 26, 2005	14.06	14.13	14.03	14.07	1,179,186	+0.01(+0.09%)
Aug 25, 2005	14.02	14.14	13.97	14.06	1,855,205	+0.15(+1.05%)
Aug 24, 2005	14.27	14.27	13.90	13.91	2,948,418	-0.41(-2.87%)
Aug 23, 2005	14.40	14.45	14.30	14.33	1,015,838	-0.04(-0.28%)
Aug 22, 2005	14.27	14.39	14.27	14.37	1,234,390	+0.10(+0.70%)
Aug 19, 2005	14.34	14.38	14.22	14.27	765,611	-0.04(-0.25%)
Aug 18, 2005	14.35	14.36	14.28	14.30	1,110,408	-0.03(-0.20%)
Aug 17, 2005	14.41	14.41	14.23	14.33	2,557,920	-0.08(-0.57%)
Aug 16, 2005	14.68	14.68	14.40	14.41	1,111,765	-0.25(-1.67%)
Aug 15, 2005	14.59	14.67	14.52	14.66	1,018,100	+0.08(+0.52%)
Aug 12, 2005	14.64	14.65	14.46	14.58	1,329,865	-0.10(-0.68%)
Aug 11, 2005	14.82	14.82	14.62	14.68	2,235,296	-0.10(-0.67%)
Aug 10, 2005	14.72	14.80	14.67	14.78	2,116,744	+0.19(+1.33%)
Aug 09, 2005	14.49	14.63	14.47	14.59	1,000,905	+0.12(+0.84%)
Aug 08, 2005	14.50	14.55	14.46	14.46	1,262,897	-0.02(-0.14%)
Aug 05, 2005	14.78	14.78	14.38	14.48	1,613,123	-0.22(-1.50%)
Aug 04, 2005	14.69	14.81	14.64	14.71	1,433,937	+0.01(+0.07%)
Aug 03, 2005	14.74	14.82	14.63	14.69	1,419,005	-0.07(-0.46%)
Aug 02, 2005	14.81	14.97	14.67	14.76	2,457,468	-0.03(-0.18%)
Aug 01, 2005	14.62	14.84	14.61	14.79	1,831,675	+0.21(+1.44%)
Jul 29, 2005	14.66	14.74	14.45	14.58	1,517,648	-0.08(-0.54%)
Jul 28, 2005	14.72	14.80	14.60	14.66	1,215,838	-0.03(-0.23%)
Jul 27, 2005	14.70	14.74	14.52	14.69	1,307,241	+0.02(+0.12%)
Jul 26, 2005	14.61	14.80	14.59	14.67	1,578,281	+0.04(+0.27%)
Jul 25, 2005	14.97	14.99	14.62	14.63	2,320,364	-0.36(-2.39%)
Jul 22, 2005	14.96	15.01	14.89	14.99	1,604,978	+0.13(+0.91%)
Jul 21, 2005	14.86	14.93	14.75	14.86	1,840,725	+0.10(+0.69%)
Jul 20, 2005	14.31	14.80	14.30	14.76	2,802,265	+0.29(+1.97%)
Jul 19, 2005	14.46	14.57	14.38	14.47	1,168,326	+0.06(+0.41%)
Jul 18, 2005	14.62	14.62	14.37	14.41	1,593,214	-0.15(-1.05%)
Jul 15, 2005	14.58	14.66	14.44	14.56	4,071,044	+0.04(+0.26%)
Jul 14, 2005	14.43	14.53	14.36	14.53	2,348,418	+0.21(+1.47%)
Jul 13, 2005	14.14	14.36	14.14	14.32	1,028,960	+0.19(+1.36%)
Jul 12, 2005	14.08	14.25	14.03	14.12	1,523,078	-0.01(-0.06%)
Jul 11, 2005	14.20	14.37	14.13	14.13	930,317	-0.06(-0.45%)
Jul 08, 2005	14.11	14.25	14.11	14.20	3,256,564	+0.09(+0.67%)
Jul 07, 2005	13.92	14.10	13.91	14.10	2,420,364	+0.02(+0.11%)
Jul 06, 2005	13.95	14.18	13.95	14.09	1,987,784	+0.11(+0.76%)
Jul 05, 2005	13.77	14.02	13.70	13.98	1,324,888	+0.21(+1.49%)
Jul 01, 2005	13.72	13.85	13.64	13.77	943,439	+0.05(+0.39%)
Jun 30, 2005	13.72	13.79	13.70	13.72	1,831,223	+0.02(+0.15%)
Jun 29, 2005	13.67	13.74	13.64	13.70	742,534	+0.03(+0.24%)
Jun 28, 2005	13.75	13.77	13.63	13.67	757,919	-0.05(-0.34%)
Jun 27, 2005	13.55	13.80	13.55	13.72	1,528,960	+0.13(+0.99%)
Jun 24, 2005	13.51	13.62	13.51	13.58	841,629	+0.04(+0.33%)
Jun 23, 2005	13.56	13.68	13.51	13.54	1,076,924	-0.08(-0.58%)
Jun 22, 2005	13.71	13.76	13.56	13.62	1,793,666	-0.08(-0.56%)
Jun 21, 2005	13.64	13.72	13.62	13.69	1,267,874	+0.03(+0.23%)
Jun 20, 2005	13.61	13.74	13.57	13.66	1,830,770	-0.03(-0.23%)
Jun 17, 2005	13.76	13.79	13.65	13.69	2,086,427	+0.00(+0.02%)
Jun 16, 2005	13.55	13.70	13.53	13.69	1,122,172	+0.14(+1.04%)
Jun 15, 2005	13.43	13.57	13.37	13.55	1,461,992	+0.13(+0.94%)
Jun 14, 2005	13.20	13.42	13.06	13.42	1,956,562	+0.22(+1.69%)
Jun 13, 2005	13.17	13.24	13.11	13.20	915,385	+0.01(+0.05%)
Jun 10, 2005	13.22	13.34	13.17	13.19	1,131,222	-0.01(-0.05%)
Jun 09, 2005	13.16	13.22	13.09	13.20	2,431,223	-0.02(-0.12%)
Jun 08, 2005	13.20	13.28	13.15	13.22	840,272	+0.01(+0.10%)
Jun 07, 2005	13.19	13.37	13.17	13.20	1,247,964	+0.01(+0.07%)
Jun 06, 2005	13.35	13.39	13.10	13.19	1,808,598	-0.15(-1.13%)
Jun 03, 2005	13.48	13.48	13.28	13.34	1,758,372	-0.10(-0.77%)
Jun 02, 2005	13.26	13.52	13.25	13.45	1,609,956	+0.16(+1.20%)

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.