Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.15	10.20	9.742	10.15	150,535	+0.02(+0.22%)
Aug 30, 2005	10.35	10.35	10.10	10.13	120,317	-0.22(-2.17%)
Aug 29, 2005	10.57	10.57	10.22	10.35	107,061	-0.22(-2.07%)
Aug 26, 2005	10.67	10.86	10.55	10.57	134,348	-0.15(-1.41%)
Aug 25, 2005	10.88	10.94	10.52	10.72	368,488	-0.15(-1.39%)
Aug 24, 2005	11.78	11.78	10.67	10.88	435,073	-1.42(-11.54%)
Aug 23, 2005	12.23	12.35	12.06	12.29	54,601	-0.06(-0.50%)
Aug 22, 2005	12.62	12.62	11.92	12.36	59,479	-0.17(-1.34%)
Aug 19, 2005	12.34	12.60	12.34	12.52	13,887	+0.19(+1.50%)
Aug 18, 2005	12.47	12.57	12.28	12.34	24,039	-0.21(-1.70%)
Aug 17, 2005	12.40	12.75	12.40	12.55	19,031	+0.10(+0.81%)
Aug 16, 2005	12.31	12.54	11.88	12.45	44,468	+0.03(+0.27%)
Aug 15, 2005	12.43	12.72	12.41	12.42	20,791	-0.04(-0.36%)
Aug 12, 2005	12.78	12.80	12.23	12.46	103,706	-0.45(-3.52%)
Aug 11, 2005	12.41	12.92	12.40	12.92	30,467	+0.42(+3.37%)
Aug 10, 2005	12.82	12.92	12.40	12.50	35,705	-0.37(-2.88%)
Aug 09, 2005	12.73	12.90	12.73	12.87	12,124	+0.22(+1.77%)
Aug 08, 2005	12.75	12.88	12.55	12.64	18,225	+0.06(+0.49%)
Aug 05, 2005	12.70	12.74	12.54	12.58	29,550	-0.27(-2.10%)
Aug 04, 2005	12.79	12.93	12.79	12.85	50,165	-0.07(-0.52%)
Aug 03, 2005	12.77	12.92	12.59	12.92	41,535	+0.19(+1.50%)
Aug 02, 2005	12.78	12.87	12.62	12.73	27,773	-0.14(-1.09%)
Aug 01, 2005	12.61	12.93	12.59	12.87	65,065	+0.11(+0.83%)
Jul 29, 2005	12.90	12.90	12.74	12.76	33,938	-0.12(-0.91%)
Jul 28, 2005	12.59	12.90	12.59	12.88	27,972	+0.22(+1.77%)
Jul 27, 2005	12.58	12.65	12.52	12.65	20,926	+0.12(+0.94%)
Jul 26, 2005	12.65	12.80	12.31	12.54	49,668	-0.18(-1.41%)
Jul 25, 2005	12.70	12.90	12.64	12.71	110,174	+0.06(+0.44%)
Jul 22, 2005	12.42	12.66	12.42	12.66	47,079	+0.10(+0.80%)
Jul 21, 2005	12.50	12.62	12.50	12.56	31,332	-0.03(-0.27%)
Jul 20, 2005	12.53	12.66	12.53	12.59	20,051	-0.02(-0.18%)
Jul 19, 2005	12.64	12.70	12.55	12.61	47,478	+0.05(+0.40%)
Jul 18, 2005	12.42	12.62	12.42	12.56	26,116	-0.04(-0.36%)
Jul 15, 2005	12.43	12.61	12.42	12.61	29,709	+0.00(+0.00%)
Jul 14, 2005	12.89	12.89	12.48	12.61	20,425	-0.22(-1.71%)
Jul 13, 2005	12.92	12.92	12.41	12.83	36,399	+0.03(+0.26%)
Jul 12, 2005	13.06	13.10	12.79	12.79	36,682	-0.27(-2.06%)
Jul 11, 2005	12.61	13.14	12.55	13.06	58,103	+0.51(+4.07%)
Jul 08, 2005	12.46	12.56	12.36	12.55	34,213	+0.09(+0.72%)
Jul 07, 2005	12.68	12.68	12.28	12.46	27,268	-0.19(-1.46%)
Jul 06, 2005	12.64	12.79	12.64	12.65	32,849	-0.14(-1.10%)
Jul 05, 2005	12.85	12.85	12.61	12.79	41,186	-0.02(-0.17%)
Jul 01, 2005	13.00	13.00	12.18	12.81	87,365	-0.12(-0.95%)
Jun 30, 2005	12.83	13.00	12.63	12.93	60,998	+0.17(+1.32%)
Jun 29, 2005	12.75	12.98	12.42	12.77	49,416	+0.11(+0.89%)
Jun 28, 2005	12.28	12.65	12.00	12.65	60,412	+0.47(+3.82%)
Jun 27, 2005	12.19	12.23	12.11	12.19	62,155	+0.02(+0.18%)
Jun 24, 2005	12.15	12.79	12.06	12.17	239,621	-0.12(-0.96%)
Jun 23, 2005	12.17	12.36	12.15	12.28	38,642	+0.05(+0.41%)
Jun 22, 2005	12.11	12.24	11.97	12.23	51,878	+0.09(+0.74%)
Jun 21, 2005	12.08	12.42	11.99	12.14	36,452	+0.00(+0.00%)
Jun 20, 2005	12.28	12.51	11.92	12.14	53,479	-0.15(-1.23%)
Jun 17, 2005	12.34	12.40	12.23	12.29	81,902	+0.04(+0.37%)
Jun 16, 2005	12.09	12.33	11.92	12.25	38,613	+0.19(+1.53%)
Jun 15, 2005	11.91	12.07	11.67	12.06	62,988	+0.02(+0.14%)
Jun 14, 2005	12.09	12.09	11.90	12.05	28,764	+0.03(+0.28%)
Jun 13, 2005	11.97	12.04	11.89	12.01	29,459	+0.12(+1.04%)
Jun 10, 2005	11.90	11.99	11.89	11.89	23,891	-0.01(-0.05%)
Jun 09, 2005	11.92	12.07	11.88	11.90	35,343	+0.01(+0.05%)
Jun 08, 2005	11.85	12.13	11.82	11.89	47,744	+0.00(+0.00%)
Jun 07, 2005	11.91	12.23	11.87	11.89	48,223	-0.01(-0.09%)
Jun 06, 2005	12.18	12.18	11.84	11.90	33,430	-0.23(-1.90%)
Jun 03, 2005	11.97	12.23	11.97	12.13	27,436	-0.07(-0.60%)
Jun 02, 2005	11.81	12.28	11.81	12.20	40,270	+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.