Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.839	9.888	9.448	9.845	155,228	+0.02(+0.22%)
Aug 30, 2005	10.04	10.04	9.790	9.823	124,068	-0.22(-2.17%)
Aug 29, 2005	10.25	10.25	9.910	10.04	110,399	-0.21(-2.07%)
Aug 26, 2005	10.35	10.54	10.23	10.25	138,536	-0.15(-1.41%)
Aug 25, 2005	10.55	10.61	10.20	10.40	379,975	-0.15(-1.39%)
Aug 24, 2005	11.42	11.42	10.35	10.55	448,635	-1.38(-11.54%)
Aug 23, 2005	11.86	11.98	11.69	11.92	56,303	-0.06(-0.50%)
Aug 22, 2005	12.24	12.24	11.56	11.98	61,333	-0.16(-1.34%)
Aug 19, 2005	11.97	12.22	11.97	12.15	14,320	+0.18(+1.50%)
Aug 18, 2005	12.10	12.19	11.91	11.97	24,789	-0.21(-1.70%)
Aug 17, 2005	12.03	12.36	12.03	12.17	19,624	+0.10(+0.81%)
Aug 16, 2005	11.93	12.16	11.52	12.07	45,855	+0.03(+0.27%)
Aug 15, 2005	12.06	12.34	12.04	12.04	21,439	-0.04(-0.36%)
Aug 12, 2005	12.40	12.42	11.86	12.09	106,938	-0.44(-3.52%)
Aug 11, 2005	12.03	12.53	12.03	12.53	31,417	+0.41(+3.37%)
Aug 10, 2005	12.43	12.53	12.02	12.12	36,818	-0.36(-2.88%)
Aug 09, 2005	12.35	12.51	12.35	12.48	12,502	+0.22(+1.77%)
Aug 08, 2005	12.36	12.49	12.17	12.26	18,793	+0.06(+0.49%)
Aug 05, 2005	12.32	12.36	12.16	12.20	30,472	-0.26(-2.09%)
Aug 04, 2005	12.41	12.54	12.41	12.46	51,729	-0.07(-0.52%)
Aug 03, 2005	12.38	12.53	12.21	12.53	42,830	+0.18(+1.50%)
Aug 02, 2005	12.40	12.48	12.24	12.34	28,638	-0.14(-1.09%)
Aug 01, 2005	12.23	12.54	12.21	12.48	67,093	+0.10(+0.84%)
Jul 29, 2005	12.51	12.51	12.36	12.37	34,996	-0.11(-0.91%)
Jul 28, 2005	12.21	12.51	12.21	12.49	28,844	+0.22(+1.77%)
Jul 27, 2005	12.20	12.27	12.15	12.27	21,578	+0.11(+0.94%)
Jul 26, 2005	12.27	12.42	11.94	12.16	51,216	-0.17(-1.41%)
Jul 25, 2005	12.31	12.51	12.25	12.33	113,609	+0.05(+0.44%)
Jul 22, 2005	12.05	12.28	12.05	12.28	48,546	+0.10(+0.80%)
Jul 21, 2005	12.12	12.24	12.12	12.18	32,308	-0.03(-0.27%)
Jul 20, 2005	12.15	12.28	12.15	12.21	20,676	-0.02(-0.18%)
Jul 19, 2005	12.25	12.31	12.17	12.23	48,958	+0.05(+0.40%)
Jul 18, 2005	12.05	12.24	12.05	12.18	26,930	-0.04(-0.36%)
Jul 15, 2005	12.05	12.23	12.05	12.23	30,635	+0.00(+0.00%)
Jul 14, 2005	12.50	12.50	12.11	12.23	21,062	-0.21(-1.71%)
Jul 13, 2005	12.53	12.53	12.03	12.44	37,533	+0.03(+0.26%)
Jul 12, 2005	12.67	12.70	12.41	12.41	37,826	-0.26(-2.06%)
Jul 11, 2005	12.23	12.74	12.17	12.67	59,914	+0.49(+4.07%)
Jul 08, 2005	12.09	12.18	11.98	12.17	35,279	+0.09(+0.72%)
Jul 07, 2005	12.30	12.30	11.91	12.09	28,118	-0.18(-1.46%)
Jul 06, 2005	12.26	12.40	12.26	12.27	33,873	-0.14(-1.10%)
Jul 05, 2005	12.46	12.46	12.23	12.40	42,470	-0.02(-0.18%)
Jul 01, 2005	12.61	12.61	11.81	12.42	90,088	-0.12(-0.95%)
Jun 30, 2005	12.44	12.60	12.25	12.54	62,900	+0.16(+1.32%)
Jun 29, 2005	12.36	12.59	12.05	12.38	50,957	+0.11(+0.89%)
Jun 28, 2005	11.91	12.27	11.63	12.27	62,295	+0.45(+3.82%)
Jun 27, 2005	11.82	11.86	11.75	11.82	64,093	+0.02(+0.18%)
Jun 24, 2005	11.79	12.40	11.69	11.80	247,091	-0.11(-0.96%)
Jun 23, 2005	11.80	11.99	11.79	11.91	39,846	+0.05(+0.41%)
Jun 22, 2005	11.74	11.87	11.61	11.86	53,496	+0.09(+0.74%)
Jun 21, 2005	11.72	12.04	11.63	11.78	37,589	+0.00(+0.00%)
Jun 20, 2005	11.91	12.13	11.56	11.78	55,147	-0.15(-1.23%)
Jun 17, 2005	11.97	12.03	11.86	11.92	84,455	+0.04(+0.37%)
Jun 16, 2005	11.72	11.96	11.56	11.88	39,817	+0.18(+1.53%)
Jun 15, 2005	11.55	11.70	11.32	11.70	64,952	+0.02(+0.14%)
Jun 14, 2005	11.72	11.72	11.54	11.68	29,661	+0.03(+0.28%)
Jun 13, 2005	11.61	11.68	11.53	11.65	30,378	+0.12(+1.04%)
Jun 10, 2005	11.54	11.63	11.53	11.53	24,636	-0.01(-0.05%)
Jun 09, 2005	11.56	11.70	11.52	11.54	36,445	+0.01(+0.05%)
Jun 08, 2005	11.49	11.76	11.46	11.53	49,232	+0.00(+0.00%)
Jun 07, 2005	11.55	11.86	11.51	11.53	49,727	-0.01(-0.09%)
Jun 06, 2005	11.81	11.81	11.48	11.54	34,472	-0.22(-1.90%)
Jun 03, 2005	11.61	11.86	11.61	11.76	28,291	-0.07(-0.60%)
Jun 02, 2005	11.45	11.91	11.45	11.84	41,525	+0.20(+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.