Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.08	19.49	19.03	19.48	618,863	+0.47(+2.46%)
Aug 30, 2005	19.03	19.14	18.91	19.02	436,773	+0.02(+0.10%)
Aug 29, 2005	19.04	19.06	18.88	19.00	398,350	-0.05(-0.24%)
Aug 26, 2005	19.02	19.14	18.99	19.04	577,403	+0.08(+0.42%)
Aug 25, 2005	18.78	19.00	18.78	18.96	291,739	+0.22(+1.19%)
Aug 24, 2005	18.77	19.06	18.73	18.74	427,509	-0.06(-0.32%)
Aug 23, 2005	18.83	18.88	18.73	18.80	340,488	-0.34(-1.75%)
Aug 22, 2005	18.94	19.18	18.92	19.14	550,674	+0.26(+1.36%)
Aug 19, 2005	18.88	18.98	18.75	18.88	398,958	-0.01(-0.03%)
Aug 18, 2005	18.90	19.04	18.77	18.88	530,020	-0.03(-0.14%)
Aug 17, 2005	19.21	19.21	18.90	18.91	511,644	-0.30(-1.54%)
Aug 16, 2005	19.26	19.37	19.17	19.21	342,007	-0.12(-0.61%)
Aug 15, 2005	19.39	19.53	19.32	19.33	319,227	-0.07(-0.34%)
Aug 12, 2005	19.26	19.46	19.23	19.39	314,063	+0.14(+0.75%)
Aug 11, 2005	19.22	19.42	19.13	19.25	369,495	+0.05(+0.27%)
Aug 10, 2005	19.06	19.42	19.00	19.19	512,707	+0.26(+1.36%)
Aug 09, 2005	19.19	19.19	18.77	18.94	854,563	+0.33(+1.77%)
Aug 08, 2005	18.99	19.20	18.60	18.61	752,811	-0.39(-2.05%)
Aug 05, 2005	19.31	19.31	18.87	19.00	277,311	-0.28(-1.44%)
Aug 04, 2005	19.44	19.46	19.21	19.27	326,820	-0.26(-1.31%)
Aug 03, 2005	19.60	19.73	19.39	19.53	283,386	-0.07(-0.34%)
Aug 02, 2005	19.20	19.61	19.20	19.60	299,940	+0.44(+2.30%)
Aug 01, 2005	19.27	19.41	19.15	19.15	323,024	-0.05(-0.24%)
Jul 29, 2005	19.30	19.40	19.20	19.20	315,430	-0.22(-1.15%)
Jul 28, 2005	19.10	19.48	19.10	19.42	246,178	+0.33(+1.72%)
Jul 27, 2005	19.15	19.20	19.05	19.10	290,372	-0.02(-0.10%)
Jul 26, 2005	19.14	19.17	19.04	19.12	243,748	+0.03(+0.17%)
Jul 25, 2005	19.00	19.14	18.98	19.08	294,320	+0.10(+0.52%)
Jul 22, 2005	18.83	18.99	18.83	18.98	282,475	+0.15(+0.80%)
Jul 21, 2005	19.08	19.08	18.78	18.83	190,291	-0.22(-1.17%)
Jul 20, 2005	19.00	19.10	18.90	19.06	151,716	-0.01(-0.03%)
Jul 19, 2005	19.15	19.15	18.96	19.06	372,685	+0.00(+0.00%)
Jul 18, 2005	19.06	19.12	18.96	19.06	259,543	+0.03(+0.17%)
Jul 15, 2005	19.01	19.10	18.93	19.03	243,141	+0.02(+0.10%)
Jul 14, 2005	19.35	19.37	18.99	19.01	265,921	-0.22(-1.16%)
Jul 13, 2005	19.27	19.31	19.15	19.23	231,447	-0.03(-0.14%)
Jul 12, 2005	19.13	19.33	18.94	19.26	568,139	+0.13(+0.69%)
Jul 11, 2005	19.37	19.40	19.10	19.13	499,495	-0.24(-1.26%)
Jul 08, 2005	19.37	19.41	19.21	19.37	353,853	+0.05(+0.24%)
Jul 07, 2005	18.96	19.33	18.87	19.33	503,291	+0.28(+1.45%)
Jul 06, 2005	19.21	19.21	19.03	19.05	398,502	-0.13(-0.65%)
Jul 05, 2005	19.16	19.21	19.10	19.17	236,762	+0.01(+0.07%)
Jul 01, 2005	19.03	19.17	19.00	19.16	636,936	+0.20(+1.04%)
Jun 30, 2005	18.85	19.04	18.81	18.96	501,469	+0.16(+0.88%)
Jun 29, 2005	18.93	18.99	18.77	18.80	512,859	-0.10(-0.52%)
Jun 28, 2005	18.86	18.94	18.81	18.90	446,341	+0.13(+0.70%)
Jun 27, 2005	18.77	18.85	18.73	18.77	619,015	+0.00(+0.00%)
Jun 24, 2005	18.85	18.85	18.46	18.77	3,775,600	-0.08(-0.42%)
Jun 23, 2005	18.84	18.86	18.73	18.85	614,003	+0.01(+0.04%)
Jun 22, 2005	18.81	18.85	18.73	18.84	564,950	+0.07(+0.39%)
Jun 21, 2005	18.85	18.91	18.73	18.77	493,268	-0.06(-0.31%)
Jun 20, 2005	18.83	18.91	18.77	18.83	588,793	+0.01(+0.04%)
Jun 17, 2005	19.02	19.03	18.81	18.82	818,874	-0.19(-1.00%)
Jun 16, 2005	18.80	19.01	18.73	19.01	400,021	+0.21(+1.12%)
Jun 15, 2005	18.92	18.94	18.73	18.80	554,623	-0.12(-0.63%)
Jun 14, 2005	18.93	19.01	18.85	18.92	318,771	-0.01(-0.07%)
Jun 13, 2005	18.72	18.95	18.71	18.93	430,395	+0.22(+1.20%)
Jun 10, 2005	18.77	18.83	18.63	18.71	237,218	-0.05(-0.25%)
Jun 09, 2005	18.59	18.80	18.46	18.75	336,084	+0.21(+1.14%)
Jun 08, 2005	18.70	18.80	18.54	18.54	327,580	-0.13(-0.67%)
Jun 07, 2005	18.67	19.10	18.67	18.67	606,410	+0.05(+0.28%)
Jun 06, 2005	18.65	18.75	18.48	18.61	594,868	-0.05(-0.25%)
Jun 03, 2005	18.74	18.96	18.52	18.66	541,107	-0.14(-0.77%)
Jun 02, 2005	18.80	18.85	18.72	18.81	375,266	+0.02(+0.11%)

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.