Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.47	10.70	10.42	10.70	433,731	+0.37(+3.58%)
Aug 30, 2005	10.39	10.59	10.26	10.34	532,629	-0.26(-2.43%)
Aug 29, 2005	10.99	11.00	10.54	10.59	463,373	-0.01(-0.08%)
Aug 26, 2005	10.65	10.91	10.54	10.60	351,068	-0.03(-0.30%)
Aug 25, 2005	10.71	10.81	10.58	10.63	314,460	+0.06(+0.53%)
Aug 24, 2005	10.98	11.13	10.41	10.58	870,700	-0.40(-3.66%)
Aug 23, 2005	11.36	11.37	10.95	10.98	308,713	-0.29(-2.57%)
Aug 22, 2005	11.41	11.61	11.11	11.27	381,350	-0.07(-0.64%)
Aug 19, 2005	11.14	11.43	11.07	11.34	217,559	+0.31(+2.84%)
Aug 18, 2005	11.18	11.34	10.95	11.03	387,297	-0.28(-2.49%)
Aug 17, 2005	11.62	11.68	11.26	11.31	525,879	-0.46(-3.89%)
Aug 16, 2005	11.76	11.99	11.66	11.77	443,730	+0.01(+0.07%)
Aug 15, 2005	11.73	11.79	11.54	11.76	468,157	+0.13(+1.11%)
Aug 12, 2005	12.13	12.14	11.58	11.63	913,903	-0.30(-2.49%)
Aug 11, 2005	11.83	12.21	11.79	11.93	966,688	+0.15(+1.30%)
Aug 10, 2005	11.69	12.01	11.65	11.77	724,666	+0.32(+2.81%)
Aug 09, 2005	11.30	11.49	11.23	11.45	415,110	+0.18(+1.64%)
Aug 08, 2005	11.35	11.52	11.20	11.27	381,821	-0.09(-0.78%)
Aug 05, 2005	11.54	11.61	11.28	11.36	402,374	-0.10(-0.91%)
Aug 04, 2005	11.84	12.23	11.37	11.46	898,745	-0.44(-3.71%)
Aug 03, 2005	11.25	12.11	11.25	11.90	1,632,779	+0.72(+6.47%)
Aug 02, 2005	10.85	11.22	10.75	11.18	675,018	+0.43(+3.96%)
Aug 01, 2005	10.75	10.90	10.71	10.75	179,858	+0.06(+0.60%)
Jul 29, 2005	10.74	10.77	10.69	10.69	217,701	+0.02(+0.15%)
Jul 28, 2005	10.74	10.81	10.49	10.67	314,132	+0.00(+0.00%)
Jul 27, 2005	10.87	10.87	10.61	10.67	173,275	+0.03(+0.30%)
Jul 26, 2005	10.87	10.87	10.58	10.64	260,586	-0.29(-2.65%)
Jul 25, 2005	11.10	11.10	10.88	10.93	179,010	-0.09(-0.80%)
Jul 22, 2005	11.12	11.12	10.88	11.02	185,763	-0.05(-0.44%)
Jul 21, 2005	10.99	11.21	10.90	11.07	1,029,994	+0.25(+2.30%)
Jul 20, 2005	10.58	10.85	10.58	10.82	236,716	+0.33(+3.14%)
Jul 19, 2005	10.54	10.55	10.21	10.49	444,278	-0.03(-0.31%)
Jul 18, 2005	10.61	10.86	10.46	10.52	280,451	-0.11(-1.06%)
Jul 15, 2005	10.69	10.77	10.57	10.63	277,960	-0.07(-0.68%)
Jul 14, 2005	11.17	11.19	10.70	10.70	411,101	-0.51(-4.58%)
Jul 13, 2005	11.33	11.35	11.16	11.22	258,146	-0.20(-1.76%)
Jul 12, 2005	11.42	11.44	11.28	11.42	357,186	+0.02(+0.21%)
Jul 11, 2005	10.98	11.47	10.93	11.40	544,443	+0.53(+4.88%)
Jul 08, 2005	11.07	11.07	10.71	10.87	311,399	-0.10(-0.88%)
Jul 07, 2005	11.08	11.15	10.70	10.96	465,948	+0.04(+0.37%)
Jul 06, 2005	10.94	10.99	10.83	10.92	740,788	+0.05(+0.44%)
Jul 05, 2005	11.20	11.20	10.87	10.87	302,734	-0.42(-3.70%)
Jul 01, 2005	11.40	11.40	10.84	11.29	526,581	-0.01(-0.07%)
Jun 30, 2005	11.54	11.62	11.20	11.30	381,520	-0.20(-1.75%)
Jun 29, 2005	11.10	11.56	11.03	11.50	527,175	+0.40(+3.62%)
Jun 28, 2005	11.33	11.37	11.01	11.10	305,977	-0.27(-2.40%)
Jun 27, 2005	11.52	11.56	11.32	11.37	350,023	-0.12(-1.05%)
Jun 24, 2005	11.42	11.64	11.30	11.49	480,189	+0.11(+0.99%)
Jun 23, 2005	11.45	11.64	11.27	11.38	579,716	+0.06(+0.50%)
Jun 22, 2005	11.38	11.40	11.09	11.32	579,902	-0.13(-1.12%)
Jun 21, 2005	11.13	11.56	10.93	11.45	632,723	+0.33(+2.96%)
Jun 20, 2005	11.90	11.93	11.02	11.12	1,047,073	-0.68(-5.72%)
Jun 17, 2005	11.80	12.12	11.76	11.80	739,885	+0.05(+0.41%)
Jun 16, 2005	11.40	11.75	11.39	11.75	547,307	+0.59(+5.26%)
Jun 15, 2005	11.04	11.25	10.95	11.16	271,290	+0.12(+1.09%)
Jun 14, 2005	11.05	11.24	10.89	11.04	842,561	-0.05(-0.43%)
Jun 13, 2005	10.59	11.12	10.57	11.09	967,100	+0.49(+4.62%)
Jun 10, 2005	10.37	10.62	10.19	10.60	676,270	+0.27(+2.57%)
Jun 09, 2005	10.04	10.39	9.990	10.34	233,231	+0.24(+2.39%)
Jun 08, 2005	10.45	10.45	10.05	10.09	225,985	-0.27(-2.56%)
Jun 07, 2005	10.48	10.54	10.30	10.36	208,455	-0.12(-1.15%)
Jun 06, 2005	10.38	10.67	10.38	10.48	377,308	+0.11(+1.09%)
Jun 03, 2005	10.13	10.41	10.13	10.37	267,637	+0.22(+2.22%)
Jun 02, 2005	10.33	10.49	10.07	10.14	711,891	-0.10(-0.94%)

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.