Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.13	13.30	13.06	13.30	426,531	+0.21(+1.57%)
Aug 30, 2005	13.15	13.21	13.01	13.09	442,248	-0.06(-0.43%)
Aug 29, 2005	13.13	13.18	13.03	13.15	665,992	+0.02(+0.14%)
Aug 26, 2005	13.00	13.19	13.00	13.13	525,459	+0.14(+1.05%)
Aug 25, 2005	13.02	13.06	12.99	13.00	198,472	+0.00(+0.01%)
Aug 24, 2005	13.00	13.13	12.97	13.00	567,989	-0.03(-0.25%)
Aug 23, 2005	13.02	13.08	12.98	13.03	575,693	+0.00(+0.00%)
Aug 22, 2005	13.08	13.16	13.01	13.03	355,956	+0.04(+0.30%)
Aug 19, 2005	12.84	13.03	12.78	12.99	467,828	+0.09(+0.68%)
Aug 18, 2005	13.18	13.19	12.85	12.90	910,076	-0.27(-2.08%)
Aug 17, 2005	13.19	13.32	13.15	13.18	1,477,449	+0.47(+3.68%)
Aug 16, 2005	12.84	12.84	12.69	12.71	733,485	-0.13(-1.00%)
Aug 15, 2005	12.87	12.94	12.75	12.84	354,107	+0.05(+0.41%)
Aug 12, 2005	12.73	12.83	12.72	12.78	453,959	+0.02(+0.13%)
Aug 11, 2005	12.64	12.79	12.64	12.77	527,000	+0.11(+0.86%)
Aug 10, 2005	12.65	12.71	12.64	12.66	834,571	+0.05(+0.41%)
Aug 09, 2005	12.56	12.65	12.55	12.61	163,339	+0.09(+0.71%)
Aug 08, 2005	12.49	12.63	12.47	12.52	454,884	+0.05(+0.43%)
Aug 05, 2005	12.41	12.55	12.39	12.46	331,301	+0.04(+0.34%)
Aug 04, 2005	12.66	12.72	12.42	12.42	349,176	-0.27(-2.15%)
Aug 03, 2005	12.73	12.86	12.67	12.70	241,310	-0.04(-0.32%)
Aug 02, 2005	12.64	12.78	12.61	12.74	461,972	+0.14(+1.09%)
Aug 01, 2005	12.77	12.77	12.55	12.60	535,013	-0.12(-0.96%)
Jul 29, 2005	12.75	12.76	12.60	12.72	622,538	-0.04(-0.33%)
Jul 28, 2005	12.49	12.83	12.49	12.76	1,997,977	+0.70(+5.84%)
Jul 27, 2005	12.05	12.15	11.98	12.06	481,388	+0.03(+0.23%)
Jul 26, 2005	12.28	12.28	12.01	12.03	813,614	-0.25(-2.05%)
Jul 25, 2005	12.12	12.45	12.12	12.28	941,203	+0.16(+1.31%)
Jul 22, 2005	12.07	12.13	11.98	12.12	232,681	+0.10(+0.81%)
Jul 21, 2005	12.16	12.16	12.01	12.03	273,362	-0.14(-1.13%)
Jul 20, 2005	11.99	12.16	11.99	12.16	212,341	+0.14(+1.17%)
Jul 19, 2005	11.95	12.06	11.91	12.02	220,662	+0.11(+0.90%)
Jul 18, 2005	11.91	11.99	11.90	11.91	147,929	-0.04(-0.33%)
Jul 15, 2005	12.09	12.10	11.93	11.95	209,567	-0.14(-1.17%)
Jul 14, 2005	11.88	12.13	11.88	12.09	466,287	+0.24(+2.00%)
Jul 13, 2005	12.06	12.06	11.75	11.86	630,859	-0.22(-1.83%)
Jul 12, 2005	12.14	12.16	12.03	12.08	427,455	-0.04(-0.29%)
Jul 11, 2005	12.02	12.15	12.01	12.11	289,387	+0.15(+1.27%)
Jul 08, 2005	11.73	11.98	11.73	11.96	254,254	+0.22(+1.86%)
Jul 07, 2005	11.78	11.79	11.63	11.74	558,743	-0.03(-0.26%)
Jul 06, 2005	11.81	11.98	11.76	11.77	513,439	-0.07(-0.60%)
Jul 05, 2005	11.66	11.89	11.66	11.85	396,328	+0.17(+1.47%)
Jul 01, 2005	11.55	11.72	11.55	11.67	494,024	+0.12(+1.04%)
Jun 30, 2005	11.54	11.80	11.54	11.55	413,587	+0.02(+0.15%)
Jun 29, 2005	11.47	11.65	11.45	11.54	347,943	+0.13(+1.14%)
Jun 28, 2005	11.30	11.43	11.30	11.41	298,633	+0.14(+1.27%)
Jun 27, 2005	11.36	11.37	11.24	11.26	404,649	-0.13(-1.17%)
Jun 24, 2005	11.46	11.56	11.40	11.40	979,110	-0.06(-0.51%)
Jun 23, 2005	11.50	11.54	11.14	11.45	2,814,673	-0.10(-0.90%)
Jun 22, 2005	11.59	11.66	11.52	11.56	336,848	+0.00(+0.04%)
Jun 21, 2005	11.61	11.62	11.48	11.55	262,575	-0.10(-0.85%)
Jun 20, 2005	11.54	11.67	11.50	11.65	257,336	+0.03(+0.29%)
Jun 17, 2005	11.68	11.68	11.61	11.62	503,269	-0.06(-0.56%)
Jun 16, 2005	11.69	11.78	11.65	11.68	490,942	-0.01(-0.10%)
Jun 15, 2005	11.58	11.71	11.58	11.69	557,510	+0.12(+1.05%)
Jun 14, 2005	11.58	11.63	11.53	11.57	319,898	-0.05(-0.43%)
Jun 13, 2005	11.61	11.68	11.57	11.62	230,215	-0.01(-0.07%)
Jun 10, 2005	11.55	11.66	11.54	11.63	474,300	+0.06(+0.53%)
Jun 09, 2005	11.54	11.57	11.49	11.57	417,285	+0.03(+0.24%)
Jun 08, 2005	11.63	11.63	11.54	11.54	372,598	-0.09(-0.74%)
Jun 07, 2005	11.68	11.83	11.61	11.63	412,046	-0.05(-0.46%)
Jun 06, 2005	11.67	11.72	11.64	11.68	175,666	+0.00(+0.00%)
Jun 03, 2005	11.71	11.78	11.65	11.68	307,879	-0.04(-0.36%)
Jun 02, 2005	11.74	11.77	11.70	11.72	282,299	-0.04(-0.37%)

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.