Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.50	12.38	11.47	12.37	202,291	+0.98(+8.60%)
Aug 30, 2005	11.36	11.47	11.28	11.39	30,674	+0.08(+0.67%)
Aug 29, 2005	11.12	11.31	11.07	11.31	18,176	+0.13(+1.13%)
Aug 26, 2005	11.19	11.30	11.14	11.19	17,539	+0.02(+0.20%)
Aug 25, 2005	11.41	11.41	11.16	11.16	24,929	-0.06(-0.57%)
Aug 24, 2005	11.44	11.53	11.14	11.23	48,555	-0.20(-1.77%)
Aug 23, 2005	11.22	11.50	11.20	11.43	53,284	+0.21(+1.88%)
Aug 22, 2005	11.22	11.30	11.17	11.22	84,283	-0.10(-0.87%)
Aug 19, 2005	11.46	11.55	11.24	11.32	115,143	-0.09(-0.78%)
Aug 18, 2005	11.32	11.93	11.17	11.41	142,422	+0.21(+1.83%)
Aug 17, 2005	11.33	11.34	11.17	11.20	43,908	-0.25(-2.21%)
Aug 16, 2005	11.45	11.54	11.27	11.45	27,794	-0.07(-0.57%)
Aug 15, 2005	11.53	11.72	11.45	11.52	15,723	-0.02(-0.20%)
Aug 12, 2005	11.63	11.71	11.51	11.54	54,132	-0.17(-1.48%)
Aug 11, 2005	11.57	11.81	11.57	11.72	22,874	+0.07(+0.60%)
Aug 10, 2005	11.98	11.99	11.55	11.65	34,251	-0.15(-1.29%)
Aug 09, 2005	11.57	12.05	11.57	11.80	75,646	+0.23(+2.00%)
Aug 08, 2005	11.61	11.61	11.49	11.57	41,574	-0.06(-0.52%)
Aug 05, 2005	11.51	11.84	11.24	11.63	75,683	+0.09(+0.82%)
Aug 04, 2005	11.80	12.00	11.32	11.53	128,075	-0.31(-2.65%)
Aug 03, 2005	12.06	12.06	11.85	11.85	52,350	-0.30(-2.48%)
Aug 02, 2005	11.97	12.19	11.87	12.15	75,489	+0.17(+1.41%)
Aug 01, 2005	12.18	12.30	11.98	11.98	35,134	-0.16(-1.31%)
Jul 29, 2005	11.81	12.21	11.81	12.14	23,589	+0.27(+2.28%)
Jul 28, 2005	11.76	11.92	11.73	11.87	23,259	+0.17(+1.43%)
Jul 27, 2005	11.76	11.76	11.50	11.70	59,750	-0.19(-1.56%)
Jul 26, 2005	11.81	11.97	11.81	11.89	57,075	-0.05(-0.38%)
Jul 25, 2005	11.82	12.07	11.79	11.93	81,512	+0.09(+0.73%)
Jul 22, 2005	11.33	11.87	11.21	11.84	31,394	+0.60(+5.36%)
Jul 21, 2005	11.34	11.35	11.06	11.24	26,919	+0.07(+0.65%)
Jul 20, 2005	11.07	11.29	11.07	11.17	52,062	+0.08(+0.72%)
Jul 19, 2005	11.19	11.22	11.09	11.09	43,460	-0.06(-0.56%)
Jul 18, 2005	11.14	11.18	11.09	11.15	63,733	+0.05(+0.41%)
Jul 15, 2005	10.92	11.11	10.88	11.11	48,693	+0.18(+1.66%)
Jul 14, 2005	11.48	11.51	10.91	10.92	94,150	-0.37(-3.27%)
Jul 13, 2005	11.47	11.47	11.24	11.29	27,220	-0.17(-1.48%)
Jul 12, 2005	11.40	11.50	11.40	11.46	99,277	-0.01(-0.07%)
Jul 11, 2005	11.39	11.84	11.32	11.47	58,398	-0.09(-0.77%)
Jul 08, 2005	11.05	11.58	10.98	11.56	23,909	+0.42(+3.74%)
Jul 07, 2005	10.97	11.17	10.85	11.14	51,143	+0.09(+0.82%)
Jul 06, 2005	11.04	11.47	10.99	11.05	53,970	-0.01(-0.08%)
Jul 05, 2005	10.59	11.08	10.56	11.06	25,935	+0.38(+3.60%)
Jul 01, 2005	10.74	10.80	10.54	10.68	10,665	-0.12(-1.14%)
Jun 30, 2005	10.63	10.93	10.63	10.80	29,762	+0.17(+1.57%)
Jun 29, 2005	10.82	10.82	10.56	10.63	27,246	-0.12(-1.09%)
Jun 28, 2005	10.60	10.82	10.60	10.75	46,909	+0.15(+1.38%)
Jun 27, 2005	10.51	10.71	10.51	10.60	39,366	+0.05(+0.51%)
Jun 24, 2005	10.58	10.59	10.48	10.55	112,031	-0.06(-0.56%)
Jun 23, 2005	10.72	10.80	10.56	10.61	55,106	-0.21(-1.96%)
Jun 22, 2005	10.56	10.82	10.55	10.82	71,632	+0.29(+2.80%)
Jun 21, 2005	10.46	10.55	10.34	10.53	21,703	-0.01(-0.08%)
Jun 20, 2005	10.54	10.62	10.53	10.53	35,332	-0.09(-0.83%)
Jun 17, 2005	10.62	10.73	10.56	10.62	120,469	+0.01(+0.10%)
Jun 16, 2005	10.43	10.62	10.30	10.61	46,642	+0.09(+0.82%)
Jun 15, 2005	10.60	10.62	10.35	10.53	74,492	-0.06(-0.53%)
Jun 14, 2005	10.42	10.62	10.37	10.58	58,228	+0.24(+2.31%)
Jun 13, 2005	10.26	10.34	10.24	10.34	72,927	+0.04(+0.36%)
Jun 10, 2005	10.35	10.39	10.31	10.31	20,481	-0.07(-0.64%)
Jun 09, 2005	10.31	10.37	10.26	10.37	98,537	+0.04(+0.36%)
Jun 08, 2005	10.31	10.37	10.31	10.33	54,617	-0.00(-0.04%)
Jun 07, 2005	10.31	10.47	10.27	10.34	46,075	-0.03(-0.26%)
Jun 06, 2005	10.29	10.38	10.25	10.37	39,460	+0.06(+0.60%)
Jun 03, 2005	10.59	10.62	10.25	10.30	117,145	-0.23(-2.19%)
Jun 02, 2005	10.36	10.57	10.36	10.53	46,848	+0.01(+0.14%)

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.