Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.05	10.10	9.646	10.05	152,033	+0.02(+0.22%)
Aug 30, 2005	10.25	10.25	9.996	10.03	121,515	-0.22(-2.17%)
Aug 29, 2005	10.47	10.47	10.12	10.25	108,126	-0.22(-2.07%)
Aug 26, 2005	10.56	10.76	10.45	10.47	135,685	-0.15(-1.41%)
Aug 25, 2005	10.77	10.83	10.41	10.62	372,155	-0.15(-1.39%)
Aug 24, 2005	11.66	11.66	10.57	10.77	439,402	-1.40(-11.54%)
Aug 23, 2005	12.11	12.23	11.94	12.17	55,144	-0.06(-0.50%)
Aug 22, 2005	12.50	12.50	11.80	12.23	60,071	-0.17(-1.34%)
Aug 19, 2005	12.22	12.48	12.22	12.40	14,025	+0.18(+1.50%)
Aug 18, 2005	12.35	12.45	12.16	12.22	24,278	-0.21(-1.70%)
Aug 17, 2005	12.28	12.62	12.28	12.43	19,220	+0.10(+0.81%)
Aug 16, 2005	12.18	12.41	11.76	12.33	44,911	+0.03(+0.27%)
Aug 15, 2005	12.31	12.60	12.29	12.30	20,998	-0.04(-0.36%)
Aug 12, 2005	12.66	12.68	12.11	12.34	104,738	-0.45(-3.52%)
Aug 11, 2005	12.28	12.79	12.28	12.79	30,770	+0.42(+3.37%)
Aug 10, 2005	12.69	12.79	12.27	12.37	36,060	-0.37(-2.88%)
Aug 09, 2005	12.61	12.77	12.61	12.74	12,244	+0.22(+1.77%)
Aug 08, 2005	12.62	12.75	12.42	12.52	18,406	+0.06(+0.49%)
Aug 05, 2005	12.58	12.62	12.41	12.46	29,844	-0.27(-2.10%)
Aug 04, 2005	12.67	12.80	12.67	12.72	50,664	-0.07(-0.52%)
Aug 03, 2005	12.64	12.79	12.47	12.79	41,949	+0.19(+1.50%)
Aug 02, 2005	12.66	12.74	12.50	12.60	28,049	-0.14(-1.09%)
Aug 01, 2005	12.49	12.80	12.46	12.74	65,713	+0.11(+0.84%)
Jul 29, 2005	12.77	12.77	12.62	12.63	34,276	-0.12(-0.92%)
Jul 28, 2005	12.47	12.77	12.47	12.75	28,251	+0.22(+1.77%)
Jul 27, 2005	12.46	12.53	12.40	12.53	21,134	+0.12(+0.94%)
Jul 26, 2005	12.52	12.68	12.19	12.41	50,162	-0.18(-1.41%)
Jul 25, 2005	12.57	12.77	12.51	12.59	111,271	+0.06(+0.44%)
Jul 22, 2005	12.30	12.53	12.30	12.53	47,547	+0.10(+0.80%)
Jul 21, 2005	12.37	12.50	12.37	12.43	31,643	-0.03(-0.27%)
Jul 20, 2005	12.41	12.53	12.41	12.47	20,250	-0.02(-0.18%)
Jul 19, 2005	12.51	12.57	12.42	12.49	47,951	+0.05(+0.40%)
Jul 18, 2005	12.30	12.50	12.30	12.44	26,376	-0.04(-0.36%)
Jul 15, 2005	12.31	12.49	12.30	12.48	30,005	+0.00(+0.00%)
Jul 14, 2005	12.76	12.76	12.36	12.48	20,628	-0.22(-1.71%)
Jul 13, 2005	12.79	12.79	12.28	12.70	36,761	+0.03(+0.26%)
Jul 12, 2005	12.93	12.97	12.67	12.67	37,047	-0.27(-2.06%)
Jul 11, 2005	12.49	13.01	12.43	12.93	58,681	+0.51(+4.07%)
Jul 08, 2005	12.34	12.43	12.23	12.43	34,553	+0.09(+0.72%)
Jul 07, 2005	12.56	12.56	12.16	12.34	27,539	-0.18(-1.46%)
Jul 06, 2005	12.52	12.66	12.52	12.52	33,176	-0.14(-1.10%)
Jul 05, 2005	12.72	12.72	12.49	12.66	41,596	-0.02(-0.18%)
Jul 01, 2005	12.87	12.87	12.06	12.68	88,234	-0.12(-0.95%)
Jun 30, 2005	12.70	12.87	12.51	12.81	61,605	+0.17(+1.32%)
Jun 29, 2005	12.62	12.85	12.30	12.64	49,908	+0.11(+0.89%)
Jun 28, 2005	12.16	12.53	11.88	12.53	61,013	+0.46(+3.82%)
Jun 27, 2005	12.07	12.11	12.00	12.07	62,774	+0.02(+0.18%)
Jun 24, 2005	12.03	12.66	11.94	12.05	242,005	-0.12(-0.96%)
Jun 23, 2005	12.05	12.24	12.03	12.16	39,026	+0.05(+0.41%)
Jun 22, 2005	11.99	12.12	11.86	12.11	52,395	+0.09(+0.74%)
Jun 21, 2005	11.96	12.30	11.87	12.02	36,815	+0.00(+0.00%)
Jun 20, 2005	12.16	12.38	11.80	12.02	54,012	-0.15(-1.23%)
Jun 17, 2005	12.22	12.28	12.11	12.17	82,717	+0.04(+0.37%)
Jun 16, 2005	11.97	12.21	11.80	12.13	38,997	+0.18(+1.53%)
Jun 15, 2005	11.79	11.95	11.56	11.95	63,615	+0.02(+0.14%)
Jun 14, 2005	11.97	11.97	11.78	11.93	29,050	+0.03(+0.28%)
Jun 13, 2005	11.86	11.92	11.77	11.90	29,753	+0.12(+1.04%)
Jun 10, 2005	11.78	11.87	11.77	11.77	24,129	-0.01(-0.05%)
Jun 09, 2005	11.80	11.95	11.76	11.78	35,695	+0.01(+0.05%)
Jun 08, 2005	11.73	12.01	11.70	11.77	48,219	+0.00(+0.00%)
Jun 07, 2005	11.80	12.11	11.75	11.77	48,703	-0.01(-0.09%)
Jun 06, 2005	12.06	12.06	11.72	11.78	33,763	-0.23(-1.90%)
Jun 03, 2005	11.85	12.11	11.85	12.01	27,709	-0.07(-0.60%)
Jun 02, 2005	11.69	12.16	11.69	12.08	40,670	+0.21(+1.73%)

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.