Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.47	15.99	15.34	15.99	29,138	+0.41(+2.60%)
Aug 30, 2005	15.56	15.82	15.52	15.59	6,556	-0.29(-1.85%)
Aug 29, 2005	15.44	15.88	15.17	15.88	14,572	+0.28(+1.77%)
Aug 26, 2005	15.95	15.95	15.48	15.60	11,170	-0.35(-2.21%)
Aug 25, 2005	16.08	16.08	15.86	15.96	4,450	-0.03(-0.16%)
Aug 24, 2005	16.11	16.25	15.98	15.98	3,865	-0.12(-0.75%)
Aug 23, 2005	16.04	16.12	15.94	16.10	2,663	+0.05(+0.32%)
Aug 22, 2005	16.19	16.19	15.81	16.05	19,460	+0.03(+0.16%)
Aug 19, 2005	15.87	16.18	15.87	16.03	11,492	+0.16(+0.98%)
Aug 18, 2005	15.84	16.08	15.73	15.87	30,146	+0.08(+0.49%)
Aug 17, 2005	15.73	16.04	15.73	15.79	13,283	-0.09(-0.54%)
Aug 16, 2005	16.03	16.03	15.83	15.88	14,976	-0.25(-1.55%)
Aug 15, 2005	15.95	16.14	15.80	16.13	16,052	+0.18(+1.13%)
Aug 12, 2005	16.30	16.30	15.95	15.95	17,182	-0.43(-2.63%)
Aug 11, 2005	16.34	16.41	16.03	16.38	11,072	+0.03(+0.21%)
Aug 10, 2005	16.42	16.48	16.34	16.34	20,383	+0.01(+0.05%)
Aug 09, 2005	16.70	17.02	16.34	16.34	12,105	-0.08(-0.47%)
Aug 08, 2005	16.59	16.64	16.32	16.41	6,681	+0.01(+0.05%)
Aug 05, 2005	16.51	16.79	16.40	16.41	15,489	-0.28(-1.65%)
Aug 04, 2005	17.17	17.22	16.68	16.68	7,478	-0.41(-2.42%)
Aug 03, 2005	17.09	17.22	17.09	17.09	5,839	-0.07(-0.40%)
Aug 02, 2005	17.21	17.24	17.03	17.16	6,673	-0.01(-0.05%)
Aug 01, 2005	17.24	17.40	17.00	17.17	15,091	-0.07(-0.40%)
Jul 29, 2005	17.16	17.24	17.11	17.24	10,862	+0.08(+0.45%)
Jul 28, 2005	17.11	17.16	17.03	17.16	6,828	+0.17(+1.01%)
Jul 27, 2005	16.89	17.09	16.74	16.99	7,613	+0.02(+0.10%)
Jul 26, 2005	16.90	17.08	16.71	16.97	7,805	+0.15(+0.87%)
Jul 25, 2005	17.24	17.24	16.83	16.83	7,536	-0.29(-1.71%)
Jul 22, 2005	16.86	17.12	16.83	17.12	6,218	+0.51(+3.06%)
Jul 21, 2005	16.93	16.94	16.49	16.61	7,508	-0.48(-2.82%)
Jul 20, 2005	16.54	17.24	16.38	17.09	11,791	+0.34(+2.06%)
Jul 19, 2005	16.66	16.75	16.43	16.75	5,233	+0.29(+1.78%)
Jul 18, 2005	16.57	16.81	16.25	16.46	19,447	-0.41(-2.40%)
Jul 15, 2005	16.37	16.87	16.15	16.86	9,643	+0.26(+1.56%)
Jul 14, 2005	17.24	17.24	16.60	16.60	7,132	-0.50(-2.92%)
Jul 13, 2005	17.46	17.46	17.01	17.10	7,564	-0.29(-1.68%)
Jul 12, 2005	17.24	17.52	17.21	17.40	51,630	+0.20(+1.15%)
Jul 11, 2005	16.25	17.24	16.07	17.20	17,782	+0.87(+5.33%)
Jul 08, 2005	15.95	16.38	15.66	16.33	18,383	+0.39(+2.43%)
Jul 07, 2005	15.40	15.94	15.40	15.94	5,511	+0.11(+0.71%)
Jul 06, 2005	15.93	15.95	15.83	15.83	11,891	-0.02(-0.11%)
Jul 05, 2005	15.42	15.84	15.42	15.84	19,720	+0.41(+2.62%)
Jul 01, 2005	15.78	15.78	15.40	15.44	8,468	-0.15(-0.94%)
Jun 30, 2005	15.73	15.82	15.41	15.59	17,938	-0.13(-0.82%)
Jun 29, 2005	15.51	15.72	15.44	15.72	17,858	+0.20(+1.28%)
Jun 28, 2005	15.26	15.54	15.09	15.52	21,707	+0.30(+1.98%)
Jun 27, 2005	15.18	15.36	15.13	15.22	34,679	-0.20(-1.29%)
Jun 24, 2005	15.17	15.41	15.09	15.41	44,304	+0.18(+1.19%)
Jun 23, 2005	15.34	15.49	15.20	15.23	14,659	-0.38(-2.43%)
Jun 22, 2005	15.80	15.80	15.30	15.61	12,903	+0.01(+0.06%)
Jun 21, 2005	15.34	15.70	15.31	15.60	11,004	+0.22(+1.46%)
Jun 20, 2005	15.86	15.86	15.38	15.38	7,045	-0.48(-3.04%)
Jun 17, 2005	15.60	15.95	15.47	15.86	53,460	+0.26(+1.66%)
Jun 16, 2005	15.02	15.60	15.02	15.60	22,003	+0.43(+2.84%)
Jun 15, 2005	15.00	15.22	14.97	15.17	37,838	+0.03(+0.17%)
Jun 14, 2005	14.91	15.16	14.90	15.15	13,313	+0.15(+0.98%)
Jun 13, 2005	14.87	15.03	14.85	15.00	28,000	-0.09(-0.57%)
Jun 10, 2005	15.06	15.09	15.03	15.09	5,906	+0.03(+0.17%)
Jun 09, 2005	14.96	15.09	14.78	15.06	23,318	+0.10(+0.69%)
Jun 08, 2005	14.97	15.30	14.80	14.96	12,006	-0.05(-0.34%)
Jun 07, 2005	15.15	15.34	15.01	15.01	7,769	-0.03(-0.23%)
Jun 06, 2005	14.83	15.13	14.82	15.04	7,062	+0.04(+0.29%)
Jun 03, 2005	15.09	15.09	14.67	15.00	14,214	+0.03(+0.23%)
Jun 02, 2005	15.06	15.12	14.92	14.97	15,825	-0.06(-0.40%)

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.