Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.71	14.75	14.58	14.72	304,151	+0.03(+0.23%)
Aug 30, 2005	14.75	14.83	14.53	14.69	171,616	-0.14(-0.95%)
Aug 29, 2005	14.46	14.88	14.39	14.83	216,965	+0.33(+2.29%)
Aug 26, 2005	14.74	14.86	14.30	14.49	445,249	-0.33(-2.24%)
Aug 25, 2005	14.82	15.01	14.79	14.83	244,072	-0.07(-0.50%)
Aug 24, 2005	15.03	15.16	14.69	14.90	187,650	-0.24(-1.59%)
Aug 23, 2005	15.36	15.47	15.12	15.14	188,276	-0.29(-1.88%)
Aug 22, 2005	15.23	15.51	15.22	15.43	230,212	+0.11(+0.70%)
Aug 19, 2005	15.20	15.37	15.20	15.32	145,621	+0.10(+0.65%)
Aug 18, 2005	14.96	15.37	14.96	15.22	332,657	+0.21(+1.38%)
Aug 17, 2005	14.35	15.12	14.30	15.02	558,210	+0.73(+5.10%)
Aug 16, 2005	14.71	14.71	14.23	14.29	219,516	-0.46(-3.15%)
Aug 15, 2005	14.71	14.83	14.64	14.75	288,898	-0.02(-0.17%)
Aug 12, 2005	14.95	14.96	14.61	14.78	279,859	-0.31(-2.09%)
Aug 11, 2005	14.71	15.15	14.64	15.09	245,379	+0.33(+2.25%)
Aug 10, 2005	14.49	14.91	14.40	14.76	435,056	+0.29(+2.00%)
Aug 09, 2005	14.26	14.49	14.26	14.47	198,683	+0.20(+1.39%)
Aug 08, 2005	14.53	14.53	14.20	14.27	365,427	-0.28(-1.94%)
Aug 05, 2005	14.71	14.77	14.45	14.55	358,212	-0.22(-1.51%)
Aug 04, 2005	15.16	15.21	14.66	14.78	348,067	-0.49(-3.20%)
Aug 03, 2005	15.65	15.65	15.24	15.27	165,950	-0.43(-2.75%)
Aug 02, 2005	15.46	15.75	15.46	15.70	275,387	+0.15(+0.96%)
Aug 01, 2005	15.80	16.02	15.41	15.55	303,151	-0.29(-1.83%)
Jul 29, 2005	15.78	15.92	15.61	15.84	314,934	+0.11(+0.68%)
Jul 28, 2005	15.54	15.75	15.48	15.73	302,576	+0.12(+0.80%)
Jul 27, 2005	15.38	15.72	15.33	15.61	331,366	-0.18(-1.15%)
Jul 26, 2005	15.90	16.04	15.57	15.79	325,061	-0.05(-0.31%)
Jul 25, 2005	15.91	16.19	15.68	15.84	209,881	-0.31(-1.90%)
Jul 22, 2005	16.16	16.24	15.79	16.14	448,889	-0.02(-0.15%)
Jul 21, 2005	17.00	17.14	16.16	16.17	753,934	-0.92(-5.38%)
Jul 20, 2005	15.38	17.15	15.32	17.09	877,425	+1.35(+8.58%)
Jul 19, 2005	15.21	15.80	15.21	15.74	97,330	+0.50(+3.26%)
Jul 18, 2005	15.67	15.75	15.09	15.24	334,078	-0.54(-3.44%)
Jul 15, 2005	15.50	15.87	15.49	15.78	410,443	+0.19(+1.25%)
Jul 14, 2005	15.21	15.68	15.20	15.59	271,865	+0.42(+2.79%)
Jul 13, 2005	15.17	15.31	14.78	15.17	189,421	-0.21(-1.35%)
Jul 12, 2005	14.92	15.52	14.81	15.37	246,148	+0.28(+1.87%)
Jul 11, 2005	14.63	15.11	14.59	15.09	175,360	+0.41(+2.82%)
Jul 08, 2005	14.01	14.71	13.98	14.68	304,525	+0.66(+4.73%)
Jul 07, 2005	13.92	14.01	13.77	14.01	293,554	+0.05(+0.36%)
Jul 06, 2005	13.93	14.11	13.88	13.96	350,398	-0.05(-0.35%)
Jul 05, 2005	14.11	14.30	13.88	14.01	404,587	-0.14(-1.00%)
Jul 01, 2005	14.09	14.35	13.96	14.15	182,082	+0.16(+1.13%)
Jun 30, 2005	14.34	14.36	13.97	14.00	302,917	-0.27(-1.86%)
Jun 29, 2005	14.33	14.42	14.13	14.26	176,460	-0.02(-0.12%)
Jun 28, 2005	14.08	14.33	13.99	14.28	243,651	+0.23(+1.65%)
Jun 27, 2005	14.21	14.21	13.94	14.05	183,745	-0.25(-1.74%)
Jun 24, 2005	14.52	14.65	14.22	14.30	958,912	-0.21(-1.43%)
Jun 23, 2005	14.46	15.00	14.37	14.50	285,826	-0.02(-0.11%)
Jun 22, 2005	14.38	14.60	14.35	14.52	208,216	+0.11(+0.75%)
Jun 21, 2005	14.41	14.47	14.19	14.41	99,799	+0.10(+0.70%)
Jun 20, 2005	14.49	14.49	14.28	14.31	108,769	-0.22(-1.54%)
Jun 17, 2005	14.70	14.70	14.42	14.54	287,771	-0.11(-0.74%)
Jun 16, 2005	14.54	14.71	14.45	14.64	259,476	+0.02(+0.17%)
Jun 15, 2005	14.56	14.69	14.20	14.62	182,078	-0.02(-0.17%)
Jun 14, 2005	14.48	14.71	14.48	14.64	169,521	+0.08(+0.57%)
Jun 13, 2005	14.59	14.72	14.40	14.56	185,767	-0.02(-0.11%)
Jun 10, 2005	14.75	14.75	14.40	14.58	136,284	-0.23(-1.57%)
Jun 09, 2005	14.16	14.81	14.16	14.81	256,014	+0.54(+3.77%)
Jun 08, 2005	13.96	14.34	13.96	14.27	151,784	+0.24(+1.71%)
Jun 07, 2005	14.11	14.34	14.00	14.03	256,890	+0.00(+0.00%)
Jun 06, 2005	14.13	14.16	13.90	14.03	205,454	-0.18(-1.28%)
Jun 03, 2005	14.39	14.39	13.99	14.21	336,711	-0.06(-0.41%)
Jun 02, 2005	13.82	14.40	13.82	14.27	327,946	+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.