Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.94	18.17	17.86	18.16	102,933	+0.34(+1.92%)
Aug 30, 2005	17.78	17.86	17.72	17.82	723,466	-0.19(-1.04%)
Aug 29, 2005	17.84	18.04	17.75	18.00	147,215	+0.17(+0.96%)
Aug 26, 2005	17.97	17.97	17.83	17.83	87,977	-0.20(-1.10%)
Aug 25, 2005	17.94	18.04	17.84	18.03	112,317	+0.27(+1.52%)
Aug 24, 2005	17.87	17.96	17.72	17.76	95,601	-0.23(-1.27%)
Aug 23, 2005	18.12	18.12	17.90	17.99	153,080	-0.22(-1.22%)
Aug 22, 2005	18.26	18.32	18.12	18.21	143,696	+0.24(+1.35%)
Aug 19, 2005	18.08	18.11	17.89	17.97	156,892	-0.05(-0.26%)
Aug 18, 2005	18.14	18.14	17.99	18.02	86,217	-0.31(-1.69%)
Aug 17, 2005	18.37	18.39	18.29	18.33	107,625	+0.07(+0.37%)
Aug 16, 2005	18.54	18.74	18.21	18.26	354,548	-0.31(-1.65%)
Aug 15, 2005	18.48	18.58	18.37	18.57	112,904	+0.08(+0.44%)
Aug 12, 2005	18.53	18.61	18.29	18.49	916,429	-0.17(-0.93%)
Aug 11, 2005	18.70	18.74	18.53	18.66	397,070	+0.13(+0.68%)
Aug 10, 2005	18.62	18.82	18.50	18.53	182,992	-0.08(-0.42%)
Aug 09, 2005	18.44	18.61	18.41	18.61	97,361	+0.54(+2.98%)
Aug 08, 2005	18.22	18.38	18.05	18.07	127,566	+0.00(+0.00%)
Aug 05, 2005	18.30	18.30	18.00	18.07	149,561	-0.29(-1.58%)
Aug 04, 2005	18.46	18.49	18.33	18.36	106,452	-0.15(-0.79%)
Aug 03, 2005	18.50	18.56	18.44	18.51	163,930	+0.03(+0.18%)
Aug 02, 2005	18.34	18.48	18.34	18.48	162,757	+0.36(+2.01%)
Aug 01, 2005	18.13	18.18	18.02	18.11	400,296	+0.21(+1.16%)
Jul 29, 2005	17.94	17.99	17.89	17.90	297,363	-0.15(-0.83%)
Jul 28, 2005	17.87	18.07	17.83	18.05	108,505	+0.32(+1.81%)
Jul 27, 2005	17.66	17.75	17.56	17.73	154,546	+0.12(+0.70%)
Jul 26, 2005	17.53	17.62	17.49	17.61	155,719	+0.10(+0.56%)
Jul 25, 2005	17.74	17.78	17.51	17.51	203,520	-0.30(-1.68%)
Jul 22, 2005	17.84	17.84	17.65	17.81	74,780	+0.03(+0.15%)
Jul 21, 2005	17.64	17.83	17.51	17.78	269,796	+0.13(+0.71%)
Jul 20, 2005	17.48	17.68	17.45	17.66	292,084	+0.15(+0.86%)
Jul 19, 2005	17.41	17.51	17.36	17.51	41,349	+0.18(+1.02%)
Jul 18, 2005	17.37	17.43	17.33	17.33	75,953	-0.05(-0.27%)
Jul 15, 2005	17.37	17.42	17.31	17.38	84,751	-0.09(-0.49%)
Jul 14, 2005	17.59	17.59	17.38	17.46	97,654	+0.11(+0.61%)
Jul 13, 2005	17.35	17.37	17.31	17.36	61,877	-0.00(-0.02%)
Jul 12, 2005	17.24	17.39	17.24	17.36	83,871	+0.21(+1.21%)
Jul 11, 2005	16.98	17.21	16.98	17.15	141,056	+0.27(+1.62%)
Jul 08, 2005	16.78	16.90	16.74	16.88	51,906	+0.10(+0.61%)
Jul 07, 2005	16.63	16.78	16.54	16.78	104,986	-0.01(-0.06%)
Jul 06, 2005	16.76	16.85	16.74	16.79	255,427	-0.13(-0.77%)
Jul 05, 2005	16.67	16.92	16.58	16.92	342,231	+0.03(+0.16%)
Jul 01, 2005	16.90	16.91	16.76	16.89	33,724	+0.15(+0.92%)
Jun 30, 2005	16.88	16.88	16.71	16.74	128,446	-0.12(-0.73%)
Jun 29, 2005	16.82	16.86	16.75	16.86	200,001	-0.05(-0.32%)
Jun 28, 2005	16.84	16.94	16.80	16.91	52,199	+0.14(+0.81%)
Jun 27, 2005	16.77	16.85	16.71	16.78	182,992	+0.07(+0.41%)
Jun 24, 2005	16.84	16.86	16.71	16.71	71,848	-0.09(-0.55%)
Jun 23, 2005	17.06	17.07	16.71	16.80	189,737	-0.25(-1.48%)
Jun 22, 2005	17.08	17.08	16.97	17.05	93,549	+0.14(+0.81%)
Jun 21, 2005	16.96	16.96	16.90	16.92	176,834	-0.10(-0.58%)
Jun 20, 2005	17.02	17.08	16.91	17.02	488,273	-0.06(-0.34%)
Jun 17, 2005	17.01	17.08	16.95	17.07	90,030	+0.05(+0.32%)
Jun 16, 2005	16.80	17.05	16.80	17.02	129,913	+0.25(+1.51%)
Jun 15, 2005	16.70	16.77	16.60	16.77	86,804	+0.24(+1.42%)
Jun 14, 2005	16.48	16.54	16.45	16.53	67,155	+0.06(+0.37%)
Jun 13, 2005	16.46	16.53	16.40	16.47	165,103	-0.01(-0.06%)
Jun 10, 2005	16.58	16.59	16.40	16.48	102,053	+0.01(+0.06%)
Jun 09, 2005	16.40	16.49	16.33	16.47	119,649	+0.12(+0.71%)
Jun 08, 2005	16.48	16.51	16.35	16.35	76,246	-0.07(-0.44%)
Jun 07, 2005	16.48	16.56	16.42	16.43	334,606	-0.09(-0.52%)
Jun 06, 2005	16.47	16.52	16.40	16.51	134,605	+0.14(+0.87%)
Jun 03, 2005	16.41	16.54	16.33	16.37	67,449	-0.04(-0.25%)
Jun 02, 2005	16.31	16.41	16.28	16.41	397,950	+0.14(+0.88%)

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.