Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.61	18.12	17.61	18.04	2,114,500	+0.43(+2.46%)
Aug 30, 2005	17.50	17.72	17.50	17.61	1,385,700	+0.20(+1.12%)
Aug 29, 2005	17.59	17.64	17.34	17.41	995,800	+0.09(+0.51%)
Aug 26, 2005	17.48	17.62	17.30	17.32	496,900	-0.20(-1.16%)
Aug 25, 2005	17.30	17.70	17.26	17.52	909,000	+0.20(+1.15%)
Aug 24, 2005	17.28	17.50	17.13	17.32	1,233,000	+0.11(+0.64%)
Aug 23, 2005	17.29	17.39	16.94	17.21	1,090,200	-0.04(-0.20%)
Aug 22, 2005	17.62	17.67	17.14	17.25	1,132,900	-0.23(-1.33%)
Aug 19, 2005	17.79	17.79	17.42	17.48	1,162,100	+0.19(+1.07%)
Aug 18, 2005	17.09	17.48	17.04	17.30	1,358,900	+0.09(+0.52%)
Aug 17, 2005	17.60	17.79	17.17	17.21	1,957,600	-0.51(-2.88%)
Aug 16, 2005	17.86	18.09	17.69	17.72	970,300	-0.16(-0.88%)
Aug 15, 2005	17.94	18.04	17.80	17.88	733,300	-0.21(-1.16%)
Aug 12, 2005	18.23	18.28	17.93	18.09	811,100	-0.12(-0.67%)
Aug 11, 2005	18.22	18.37	18.06	18.21	811,600	-0.03(-0.16%)
Aug 10, 2005	18.04	18.27	17.83	18.24	900,000	+0.28(+1.53%)
Aug 09, 2005	18.20	18.24	17.91	17.96	687,500	-0.24(-1.30%)
Aug 08, 2005	18.04	18.25	18.04	18.20	596,600	+0.29(+1.63%)
Aug 05, 2005	18.15	18.17	17.75	17.91	717,400	-0.21(-1.13%)
Aug 04, 2005	18.16	18.32	18.06	18.11	916,400	-0.11(-0.63%)
Aug 03, 2005	18.22	18.39	18.16	18.23	1,458,500	+0.02(+0.14%)
Aug 02, 2005	17.90	18.23	17.90	18.20	1,211,000	+0.35(+1.95%)
Aug 01, 2005	17.82	17.95	17.78	17.86	761,600	+0.11(+0.62%)
Jul 29, 2005	17.95	18.02	17.70	17.75	670,300	-0.13(-0.73%)
Jul 28, 2005	18.00	18.01	17.66	17.88	859,000	-0.02(-0.08%)
Jul 27, 2005	17.64	17.91	17.45	17.89	1,531,600	+0.27(+1.50%)
Jul 26, 2005	17.52	17.66	17.40	17.62	784,000	-0.04(-0.23%)
Jul 25, 2005	17.35	17.82	17.33	17.66	2,072,400	+0.29(+1.65%)
Jul 22, 2005	17.12	17.47	17.06	17.38	2,422,300	+0.63(+3.75%)
Jul 21, 2005	16.55	16.85	16.33	16.75	2,186,700	+0.29(+1.75%)
Jul 20, 2005	16.32	16.50	16.12	16.46	1,085,600	+0.17(+1.03%)
Jul 19, 2005	15.90	16.47	15.89	16.30	1,138,100	+0.50(+3.18%)
Jul 18, 2005	15.70	16.07	15.64	15.79	1,042,400	-0.05(-0.32%)
Jul 15, 2005	16.07	16.12	15.82	15.84	1,015,800	-0.03(-0.20%)
Jul 14, 2005	16.43	16.48	15.77	15.88	1,352,100	-0.50(-3.08%)
Jul 13, 2005	16.41	16.53	16.27	16.38	842,700	-0.11(-0.64%)
Jul 12, 2005	16.39	16.62	16.20	16.48	772,100	+0.14(+0.86%)
Jul 11, 2005	16.01	16.36	15.96	16.34	622,100	+0.20(+1.22%)
Jul 08, 2005	16.24	16.50	16.06	16.15	893,900	-0.06(-0.39%)
Jul 07, 2005	15.87	16.21	15.82	16.21	1,107,500	+0.05(+0.31%)
Jul 06, 2005	16.39	16.50	16.04	16.16	1,464,300	-0.21(-1.27%)
Jul 05, 2005	15.75	16.41	15.65	16.37	1,241,400	+0.74(+4.75%)
Jul 01, 2005	15.56	15.70	15.43	15.62	1,187,300	+0.11(+0.73%)
Jun 30, 2005	15.62	15.85	15.51	15.51	1,164,100	-0.21(-1.32%)
Jun 29, 2005	15.65	15.84	15.53	15.72	988,400	+0.01(+0.06%)
Jun 28, 2005	15.70	15.85	15.53	15.71	1,038,800	-0.06(-0.38%)
Jun 27, 2005	15.86	15.98	15.70	15.77	710,300	+0.01(+0.06%)
Jun 24, 2005	15.81	15.91	15.66	15.76	871,800	+0.02(+0.10%)
Jun 23, 2005	15.70	15.99	15.60	15.74	805,700	+0.06(+0.41%)
Jun 22, 2005	15.75	15.79	15.40	15.68	966,900	+0.03(+0.16%)
Jun 21, 2005	15.71	15.79	15.58	15.65	1,122,000	-0.14(-0.87%)
Jun 20, 2005	15.82	15.88	15.65	15.79	943,100	+0.02(+0.10%)
Jun 17, 2005	15.99	15.99	15.37	15.78	1,243,800	-0.04(-0.22%)
Jun 16, 2005	15.67	15.83	15.57	15.81	667,200	+0.19(+1.18%)
Jun 15, 2005	15.55	15.66	15.38	15.63	920,600	+0.12(+0.77%)
Jun 14, 2005	15.45	15.57	15.36	15.51	785,400	-0.01(-0.08%)
Jun 13, 2005	15.32	15.56	15.29	15.52	747,900	+0.07(+0.44%)
Jun 10, 2005	15.49	15.60	15.28	15.45	852,000	+0.00(+0.00%)
Jun 09, 2005	15.09	15.59	15.06	15.45	1,554,400	+0.45(+3.00%)
Jun 08, 2005	14.94	15.30	14.89	15.00	1,112,700	-0.01(-0.05%)
Jun 07, 2005	15.10	15.22	14.96	15.01	885,800	-0.11(-0.73%)
Jun 06, 2005	15.12	15.21	14.99	15.12	1,054,500	+0.11(+0.75%)
Jun 03, 2005	14.92	15.04	14.85	15.01	1,695,300	+0.13(+0.89%)
Jun 02, 2005	14.67	14.97	14.53	14.88	1,835,600	+0.17(+1.16%)

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.