Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.77	14.81	14.63	14.77	302,994	+0.03(+0.23%)
Aug 30, 2005	14.81	14.89	14.58	14.74	170,963	-0.14(-0.95%)
Aug 29, 2005	14.52	14.94	14.44	14.88	216,140	+0.33(+2.29%)
Aug 26, 2005	14.80	14.92	14.35	14.55	443,555	-0.33(-2.24%)
Aug 25, 2005	14.87	15.07	14.85	14.88	243,144	-0.07(-0.50%)
Aug 24, 2005	15.08	15.22	14.74	14.96	186,936	-0.24(-1.59%)
Aug 23, 2005	15.42	15.53	15.18	15.20	187,560	-0.29(-1.88%)
Aug 22, 2005	15.29	15.57	15.28	15.49	229,336	+0.11(+0.70%)
Aug 19, 2005	15.26	15.43	15.26	15.38	145,067	+0.10(+0.65%)
Aug 18, 2005	15.02	15.43	15.02	15.28	331,391	+0.21(+1.38%)
Aug 17, 2005	14.40	15.18	14.36	15.07	556,086	+0.73(+5.10%)
Aug 16, 2005	14.77	14.77	14.28	14.34	218,681	-0.47(-3.15%)
Aug 15, 2005	14.77	14.89	14.70	14.81	287,799	-0.02(-0.17%)
Aug 12, 2005	15.01	15.02	14.67	14.83	278,794	-0.32(-2.09%)
Aug 11, 2005	14.77	15.21	14.70	15.15	244,446	+0.33(+2.25%)
Aug 10, 2005	14.55	14.97	14.45	14.82	433,401	+0.29(+2.00%)
Aug 09, 2005	14.32	14.55	14.32	14.53	197,927	+0.20(+1.39%)
Aug 08, 2005	14.58	14.58	14.26	14.33	364,037	-0.28(-1.94%)
Aug 05, 2005	14.77	14.82	14.51	14.61	356,850	-0.22(-1.51%)
Aug 04, 2005	15.22	15.27	14.72	14.83	346,743	-0.49(-3.20%)
Aug 03, 2005	15.71	15.71	15.30	15.32	165,319	-0.43(-2.75%)
Aug 02, 2005	15.52	15.81	15.52	15.76	274,339	+0.15(+0.96%)
Aug 01, 2005	15.86	16.08	15.47	15.61	301,997	-0.29(-1.83%)
Jul 29, 2005	15.84	15.98	15.67	15.90	313,736	+0.11(+0.69%)
Jul 28, 2005	15.60	15.81	15.54	15.79	301,425	+0.12(+0.80%)
Jul 27, 2005	15.44	15.78	15.39	15.66	330,105	-0.18(-1.15%)
Jul 26, 2005	15.96	16.11	15.63	15.85	323,824	-0.05(-0.31%)
Jul 25, 2005	15.97	16.26	15.74	15.90	209,082	-0.31(-1.90%)
Jul 22, 2005	16.22	16.31	15.85	16.21	447,182	-0.02(-0.15%)
Jul 21, 2005	17.06	17.20	16.22	16.23	751,066	-0.92(-5.38%)
Jul 20, 2005	15.44	17.21	15.38	17.15	874,087	+1.36(+8.58%)
Jul 19, 2005	15.27	15.86	15.27	15.80	96,960	+0.50(+3.26%)
Jul 18, 2005	15.73	15.81	15.15	15.30	332,807	-0.54(-3.44%)
Jul 15, 2005	15.56	15.93	15.55	15.84	408,882	+0.20(+1.25%)
Jul 14, 2005	15.27	15.74	15.26	15.65	270,831	+0.42(+2.79%)
Jul 13, 2005	15.22	15.37	14.84	15.22	188,700	-0.21(-1.35%)
Jul 12, 2005	14.97	15.58	14.87	15.43	245,211	+0.28(+1.87%)
Jul 11, 2005	14.68	15.17	14.64	15.15	174,693	+0.42(+2.82%)
Jul 08, 2005	14.07	14.77	14.03	14.73	303,367	+0.67(+4.73%)
Jul 07, 2005	13.98	14.07	13.82	14.07	292,438	+0.05(+0.36%)
Jul 06, 2005	13.98	14.17	13.93	14.02	349,065	-0.05(-0.35%)
Jul 05, 2005	14.17	14.35	13.93	14.07	403,048	-0.14(-1.00%)
Jul 01, 2005	14.14	14.40	14.02	14.21	181,389	+0.16(+1.12%)
Jun 30, 2005	14.39	14.42	14.03	14.05	301,764	-0.27(-1.86%)
Jun 29, 2005	14.38	14.48	14.18	14.32	175,789	-0.02(-0.12%)
Jun 28, 2005	14.13	14.38	14.04	14.33	242,724	+0.23(+1.65%)
Jun 27, 2005	14.27	14.27	13.99	14.10	183,046	-0.25(-1.74%)
Jun 24, 2005	14.58	14.71	14.28	14.35	955,264	-0.21(-1.43%)
Jun 23, 2005	14.52	15.06	14.43	14.56	284,738	-0.02(-0.11%)
Jun 22, 2005	14.43	14.66	14.40	14.58	207,424	+0.11(+0.75%)
Jun 21, 2005	14.47	14.53	14.24	14.47	99,419	+0.10(+0.69%)
Jun 20, 2005	14.55	14.55	14.33	14.37	108,355	-0.22(-1.54%)
Jun 17, 2005	14.76	14.76	14.48	14.59	286,676	-0.11(-0.74%)
Jun 16, 2005	14.59	14.77	14.50	14.70	258,489	+0.02(+0.17%)
Jun 15, 2005	14.62	14.74	14.25	14.67	181,386	-0.02(-0.17%)
Jun 14, 2005	14.53	14.77	14.53	14.70	168,876	+0.08(+0.57%)
Jun 13, 2005	14.64	14.77	14.46	14.62	185,060	-0.02(-0.11%)
Jun 10, 2005	14.81	14.81	14.45	14.63	135,765	-0.23(-1.57%)
Jun 09, 2005	14.22	14.87	14.22	14.87	255,040	+0.54(+3.77%)
Jun 08, 2005	14.02	14.39	14.02	14.33	151,207	+0.24(+1.71%)
Jun 07, 2005	14.17	14.39	14.05	14.08	255,913	+0.00(+0.00%)
Jun 06, 2005	14.18	14.22	13.95	14.08	204,672	-0.18(-1.28%)
Jun 03, 2005	14.44	14.44	14.04	14.27	335,430	-0.06(-0.41%)
Jun 02, 2005	13.88	14.46	13.88	14.33	326,698	+0.36(+2.56%)

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.