Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.15	11.63	11.11	11.60	158,901	+0.43(+3.88%)
Aug 30, 2005	11.05	11.26	10.99	11.17	180,776	+0.10(+0.88%)
Aug 29, 2005	10.92	11.13	10.76	11.07	150,853	+0.14(+1.27%)
Aug 26, 2005	11.22	11.22	10.89	10.93	175,823	-0.29(-2.56%)
Aug 25, 2005	11.13	11.27	11.06	11.22	131,455	+0.08(+0.72%)
Aug 24, 2005	11.06	11.30	11.04	11.14	175,617	+0.01(+0.09%)
Aug 23, 2005	11.27	11.27	11.06	11.13	226,383	-0.16(-1.40%)
Aug 22, 2005	11.00	11.32	11.00	11.29	643,242	+0.29(+2.61%)
Aug 19, 2005	10.91	11.16	10.84	11.00	165,505	+0.07(+0.65%)
Aug 18, 2005	11.11	11.11	10.84	10.93	177,681	-0.18(-1.60%)
Aug 17, 2005	11.03	11.30	11.03	11.11	266,624	+0.05(+0.47%)
Aug 16, 2005	11.54	11.54	11.04	11.05	251,766	-0.48(-4.20%)
Aug 15, 2005	11.08	11.69	11.08	11.54	444,099	+0.51(+4.63%)
Aug 12, 2005	11.28	11.29	10.78	11.03	340,503	-0.24(-2.15%)
Aug 11, 2005	10.70	11.29	10.70	11.27	699,167	+0.57(+5.31%)
Aug 10, 2005	11.08	11.23	10.54	10.70	452,766	-0.33(-2.99%)
Aug 09, 2005	11.06	11.31	10.98	11.03	271,783	-0.11(-1.01%)
Aug 08, 2005	11.10	11.26	10.98	11.15	193,158	+0.07(+0.61%)
Aug 05, 2005	11.30	11.31	11.05	11.08	203,064	-0.22(-1.97%)
Aug 04, 2005	11.66	11.66	11.26	11.30	183,665	-0.39(-3.37%)
Aug 03, 2005	11.73	11.79	11.58	11.69	168,394	-0.03(-0.28%)
Aug 02, 2005	11.68	11.84	11.61	11.73	199,349	+0.09(+0.80%)
Aug 01, 2005	11.55	11.69	11.54	11.63	217,303	+0.09(+0.78%)
Jul 29, 2005	11.76	11.76	11.54	11.54	156,219	-0.26(-2.16%)
Jul 28, 2005	11.57	11.83	11.57	11.80	140,122	+0.28(+2.44%)
Jul 27, 2005	11.48	11.53	11.31	11.52	175,823	+0.07(+0.65%)
Jul 26, 2005	11.53	11.62	11.44	11.44	201,619	-0.04(-0.37%)
Jul 25, 2005	11.85	11.89	11.39	11.48	171,077	-0.37(-3.13%)
Jul 22, 2005	11.45	11.86	11.45	11.86	160,346	+0.42(+3.64%)
Jul 21, 2005	11.71	11.74	11.44	11.44	180,570	-0.27(-2.32%)
Jul 20, 2005	11.52	11.78	11.32	11.71	183,459	+0.19(+1.68%)
Jul 19, 2005	11.03	11.52	11.03	11.52	159,108	+0.55(+5.04%)
Jul 18, 2005	11.24	11.24	10.93	10.96	148,996	-0.28(-2.47%)
Jul 15, 2005	11.03	11.33	10.92	11.24	165,092	+0.20(+1.78%)
Jul 14, 2005	11.05	11.18	10.83	11.05	311,199	-0.23(-2.06%)
Jul 13, 2005	11.29	11.36	11.19	11.28	247,432	-0.03(-0.26%)
Jul 12, 2005	11.40	11.44	11.15	11.31	374,760	-0.14(-1.19%)
Jul 11, 2005	11.31	11.63	11.31	11.44	399,318	+0.15(+1.34%)
Jul 08, 2005	10.80	11.31	10.80	11.29	346,282	+0.49(+4.52%)
Jul 07, 2005	10.50	10.82	10.34	10.80	293,246	+0.26(+2.42%)
Jul 06, 2005	10.94	10.94	10.54	10.55	272,609	-0.40(-3.69%)
Jul 05, 2005	10.52	10.95	10.50	10.95	342,773	+0.43(+4.08%)
Jul 01, 2005	10.47	10.58	10.43	10.52	181,602	+0.09(+0.87%)
Jun 30, 2005	10.51	10.68	10.43	10.43	140,535	-0.05(-0.46%)
Jun 29, 2005	10.51	10.56	10.42	10.48	328,121	-0.02(-0.18%)
Jun 28, 2005	10.18	10.50	10.18	10.50	260,021	+0.37(+3.70%)
Jun 27, 2005	10.01	10.18	9.953	10.12	554,298	+0.08(+0.77%)
Jun 24, 2005	10.42	10.43	10.01	10.05	662,847	-0.38(-3.66%)
Jun 23, 2005	10.76	10.84	10.39	10.43	372,903	-0.33(-3.06%)
Jun 22, 2005	10.61	10.80	10.61	10.76	275,498	+0.18(+1.74%)
Jun 21, 2005	10.61	10.67	10.53	10.57	140,328	-0.03(-0.24%)
Jun 20, 2005	10.65	10.69	10.53	10.60	248,051	-0.05(-0.42%)
Jun 17, 2005	10.95	10.95	10.64	10.64	404,270	-0.26(-2.37%)
Jun 16, 2005	10.74	10.91	10.66	10.90	350,822	+0.19(+1.81%)
Jun 15, 2005	10.61	10.73	10.52	10.71	528,090	+0.18(+1.69%)
Jun 14, 2005	10.33	10.56	10.32	10.53	303,151	+0.20(+1.94%)
Jun 13, 2005	10.24	10.45	10.20	10.33	290,356	+0.09(+0.88%)
Jun 10, 2005	10.23	10.27	10.12	10.24	216,271	+0.03(+0.32%)
Jun 09, 2005	10.10	10.22	9.982	10.21	292,214	+0.07(+0.70%)
Jun 08, 2005	10.26	10.26	10.10	10.14	437,908	-0.07(-0.73%)
Jun 07, 2005	10.05	10.32	10.04	10.21	262,497	+0.17(+1.71%)
Jun 06, 2005	10.04	10.09	10.01	10.04	201,000	+0.02(+0.16%)
Jun 03, 2005	10.01	10.11	9.998	10.02	280,244	-0.04(-0.35%)
Jun 02, 2005	9.960	10.16	9.960	10.06	357,632	+0.10(+1.01%)

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.