Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.941	10.12	9.872	10.12	421,422	+0.18(+1.83%)
Aug 30, 2005	10.04	10.06	9.787	9.938	235,965	-0.12(-1.19%)
Aug 29, 2005	9.887	10.08	9.849	10.06	280,775	+0.17(+1.76%)
Aug 26, 2005	10.06	10.14	9.845	9.883	234,152	-0.22(-2.18%)
Aug 25, 2005	10.05	10.15	9.999	10.10	193,227	+0.10(+1.00%)
Aug 24, 2005	10.10	10.17	10.00	10.00	472,189	-0.12(-1.22%)
Aug 23, 2005	10.19	10.23	10.00	10.13	272,745	-0.05(-0.49%)
Aug 22, 2005	10.34	10.41	10.15	10.18	324,808	-0.16(-1.53%)
Aug 19, 2005	10.27	10.34	10.22	10.34	287,509	+0.09(+0.91%)
Aug 18, 2005	10.37	10.42	10.19	10.24	311,598	-0.13(-1.23%)
Aug 17, 2005	10.56	10.64	10.37	10.37	285,178	-0.19(-1.76%)
Aug 16, 2005	10.89	10.89	10.53	10.56	332,061	-0.32(-2.91%)
Aug 15, 2005	10.66	10.90	10.52	10.87	386,195	+0.20(+1.84%)
Aug 12, 2005	10.72	10.83	10.54	10.67	299,683	-0.04(-0.40%)
Aug 11, 2005	10.78	10.87	10.69	10.72	397,074	-0.06(-0.57%)
Aug 10, 2005	10.87	10.93	10.62	10.78	286,991	-0.06(-0.57%)
Aug 09, 2005	10.87	10.93	10.75	10.84	418,313	-0.05(-0.43%)
Aug 08, 2005	10.87	11.08	10.83	10.89	665,158	+0.08(+0.75%)
Aug 05, 2005	11.08	11.13	10.62	10.81	358,739	-0.27(-2.47%)
Aug 04, 2005	11.27	11.28	11.05	11.08	374,021	-0.19(-1.64%)
Aug 03, 2005	11.37	11.37	11.20	11.27	310,044	-0.10(-0.92%)
Aug 02, 2005	11.33	11.38	11.29	11.37	255,391	+0.09(+0.79%)
Aug 01, 2005	11.33	11.39	11.20	11.28	397,333	-0.02(-0.20%)
Jul 29, 2005	11.33	11.42	11.24	11.30	169,656	-0.06(-0.54%)
Jul 28, 2005	11.37	11.45	11.32	11.37	389,044	+0.03(+0.24%)
Jul 27, 2005	11.32	11.37	11.10	11.34	184,938	+0.00(+0.00%)
Jul 26, 2005	11.35	11.39	11.22	11.34	266,270	-0.01(-0.07%)
Jul 25, 2005	11.51	11.58	11.30	11.35	300,201	-0.14(-1.18%)
Jul 22, 2005	11.36	11.48	11.19	11.48	360,034	+0.12(+1.05%)
Jul 21, 2005	11.42	11.48	11.20	11.36	482,550	-0.06(-0.54%)
Jul 20, 2005	11.25	11.44	11.22	11.42	360,034	+0.17(+1.51%)
Jul 19, 2005	11.13	11.27	11.12	11.25	255,391	+0.22(+1.96%)
Jul 18, 2005	11.23	11.23	10.98	11.04	187,788	-0.21(-1.85%)
Jul 15, 2005	11.09	11.25	10.97	11.25	262,644	+0.15(+1.39%)
Jul 14, 2005	11.20	11.35	11.00	11.09	377,907	-0.19(-1.64%)
Jul 13, 2005	11.49	11.49	11.20	11.28	193,486	-0.17(-1.45%)
Jul 12, 2005	11.30	11.56	11.27	11.44	310,562	+0.17(+1.51%)
Jul 11, 2005	11.23	11.43	11.15	11.27	350,192	+0.06(+0.52%)
Jul 08, 2005	10.89	11.23	10.86	11.22	389,562	+0.35(+3.20%)
Jul 07, 2005	10.81	10.89	10.54	10.87	272,227	+0.02(+0.18%)
Jul 06, 2005	10.81	10.94	10.77	10.85	286,473	+0.04(+0.36%)
Jul 05, 2005	10.52	10.81	10.47	10.81	330,247	+0.29(+2.79%)
Jul 01, 2005	10.56	10.61	10.44	10.52	145,050	+0.05(+0.52%)
Jun 30, 2005	10.70	10.73	10.42	10.46	194,263	-0.22(-2.06%)
Jun 29, 2005	10.52	10.69	10.49	10.68	170,692	+0.17(+1.58%)
Jun 28, 2005	10.42	10.56	10.41	10.52	365,215	+0.15(+1.41%)
Jun 27, 2005	10.33	10.40	10.27	10.37	166,030	-0.01(-0.08%)
Jun 24, 2005	10.44	10.49	10.35	10.38	446,546	-0.09(-0.85%)
Jun 23, 2005	10.63	10.63	10.47	10.47	388,008	-0.20(-1.92%)
Jun 22, 2005	10.62	10.69	10.55	10.67	252,801	+0.10(+0.95%)
Jun 21, 2005	10.77	10.79	10.55	10.57	243,994	-0.20(-1.86%)
Jun 20, 2005	10.91	10.92	10.74	10.77	270,932	-0.14(-1.27%)
Jun 17, 2005	10.91	10.96	10.85	10.91	972,871	+0.09(+0.82%)
Jun 16, 2005	10.64	10.82	10.59	10.82	357,703	+0.14(+1.30%)
Jun 15, 2005	10.55	10.69	10.45	10.68	266,011	+0.17(+1.62%)
Jun 14, 2005	10.52	10.54	10.41	10.51	403,031	-0.03(-0.26%)
Jun 13, 2005	10.54	10.56	10.31	10.54	191,932	-0.02(-0.15%)
Jun 10, 2005	10.33	10.60	10.33	10.56	253,319	+0.24(+2.28%)
Jun 09, 2005	10.41	10.41	10.17	10.32	192,709	-0.09(-0.82%)
Jun 08, 2005	10.58	10.66	10.40	10.40	264,198	-0.17(-1.61%)
Jun 07, 2005	10.49	10.69	10.49	10.57	450,950	+0.08(+0.74%)
Jun 06, 2005	10.50	10.55	10.37	10.50	308,749	-0.01(-0.11%)
Jun 03, 2005	10.56	10.66	10.40	10.51	170,951	-0.05(-0.48%)
Jun 02, 2005	10.54	10.62	10.51	10.56	218,870	+0.02(+0.18%)

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.