Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.98	14.30	13.98	14.30	5,441	+0.15(+1.09%)
Aug 30, 2005	14.04	14.15	14.04	14.15	2,632	+0.24(+1.76%)
Aug 29, 2005	13.90	13.90	13.90	13.90	175	+0.00(+0.00%)
Aug 26, 2005	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Aug 25, 2005	13.90	13.90	13.90	13.90	351	-0.14(-0.97%)
Aug 24, 2005	13.96	14.04	13.90	14.04	2,824	+0.12(+0.86%)
Aug 23, 2005	13.82	13.96	13.82	13.92	65,764	+0.19(+1.37%)
Aug 22, 2005	13.79	13.79	13.73	13.73	2,106	-0.01(-0.08%)
Aug 19, 2005	13.71	13.74	13.71	13.74	2,185	-0.11(-0.81%)
Aug 18, 2005	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Aug 17, 2005	13.85	13.85	13.85	13.85	307	-0.18(-1.31%)
Aug 16, 2005	14.18	14.19	14.04	14.04	4,642	-0.14(-0.97%)
Aug 15, 2005	13.67	14.17	13.67	14.17	8,811	+0.13(+0.93%)
Aug 12, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
Aug 11, 2005	14.03	14.14	13.92	14.04	1,404	-0.14(-1.00%)
Aug 10, 2005	13.94	14.19	13.94	14.19	3,048	+0.22(+1.55%)
Aug 09, 2005	13.97	13.97	13.97	13.97	175	+0.01(+0.08%)
Aug 08, 2005	13.96	13.96	13.96	13.96	175	-0.19(-1.37%)
Aug 05, 2005	13.70	14.15	13.70	14.15	2,106	+0.44(+3.24%)
Aug 04, 2005	13.73	13.73	13.71	13.71	526	-0.03(-0.21%)
Aug 03, 2005	13.74	13.75	13.74	13.74	967	-0.17(-1.19%)
Aug 02, 2005	14.09	14.19	13.77	13.90	1,874	-0.08(-0.57%)
Aug 01, 2005	13.90	14.24	13.76	13.98	3,077	-0.07(-0.53%)
Jul 29, 2005	14.08	14.08	13.77	14.05	1,583	+0.07(+0.53%)
Jul 28, 2005	13.96	13.99	13.90	13.98	2,583	+0.08(+0.57%)
Jul 27, 2005	13.93	13.93	13.90	13.90	526	-0.03(-0.20%)
Jul 26, 2005	13.91	13.93	13.82	13.93	4,918	+0.02(+0.16%)
Jul 25, 2005	13.91	13.91	13.91	13.91	526	+0.23(+1.67%)
Jul 22, 2005	13.68	13.68	13.68	13.68	351	-0.10(-0.74%)
Jul 21, 2005	13.67	13.78	13.67	13.78	1,339	-0.02(-0.12%)
Jul 20, 2005	13.80	13.80	13.80	13.80	1,228	-0.07(-0.53%)
Jul 19, 2005	13.87	13.87	13.87	13.87	175	+0.00(+0.00%)
Jul 18, 2005	13.22	13.92	13.22	13.87	2,964	+0.10(+0.70%)
Jul 15, 2005	13.22	13.96	13.22	13.78	1,760	+0.05(+0.37%)
Jul 14, 2005	13.62	13.73	13.62	13.72	1,379	+0.02(+0.17%)
Jul 13, 2005	13.67	13.88	13.64	13.70	9,127	+0.03(+0.21%)
Jul 12, 2005	13.39	13.67	13.39	13.67	4,212	+0.35(+2.65%)
Jul 11, 2005	13.22	13.33	13.22	13.32	16,101	-0.03(-0.21%)
Jul 08, 2005	13.62	13.66	13.30	13.35	4,899	-0.38(-2.78%)
Jul 07, 2005	13.13	13.73	13.13	13.73	526	-0.01(-0.04%)
Jul 06, 2005	13.67	13.74	13.67	13.74	1,714	+0.04(+0.29%)
Jul 05, 2005	13.70	13.70	13.70	13.70	175	+0.02(+0.17%)
Jul 01, 2005	13.42	13.67	13.32	13.67	3,335	+0.30(+2.21%)
Jun 30, 2005	13.19	13.38	13.02	13.38	2,710	+0.44(+3.37%)
Jun 29, 2005	12.72	12.99	12.72	12.94	2,220	-0.16(-1.20%)
Jun 28, 2005	13.10	13.10	13.10	13.10	351	+0.23(+1.82%)
Jun 27, 2005	12.39	12.86	12.39	12.86	2,353	+0.27(+2.12%)
Jun 24, 2005	12.55	12.62	12.42	12.60	4,446	-0.19(-1.51%)
Jun 23, 2005	12.78	12.82	12.60	12.79	5,616	-0.01(-0.12%)
Jun 22, 2005	12.82	12.93	12.75	12.80	13,059	-0.16(-1.20%)
Jun 21, 2005	12.90	13.09	12.88	12.96	5,004	-0.14(-1.09%)
Jun 20, 2005	12.98	13.25	12.98	13.10	4,156	-0.02(-0.17%)
Jun 17, 2005	12.99	13.13	12.99	13.13	2,281	+0.02(+0.17%)
Jun 16, 2005	13.07	13.39	13.07	13.10	2,106	-0.17(-1.29%)
Jun 15, 2005	13.25	13.27	12.96	13.27	6,670	-0.10(-0.72%)
Jun 14, 2005	12.88	13.37	12.88	13.37	19,469	+0.32(+2.49%)
Jun 13, 2005	12.83	13.10	12.83	13.05	1,632	-0.04(-0.28%)
Jun 10, 2005	13.10	13.10	12.83	13.08	7,423	-0.02(-0.16%)
Jun 09, 2005	12.88	13.10	12.88	13.10	2,457	+0.04(+0.31%)
Jun 08, 2005	12.82	13.10	12.82	13.06	25,506	+0.04(+0.31%)
Jun 07, 2005	13.16	13.16	12.56	13.02	34,979	+0.14(+1.11%)
Jun 06, 2005	12.99	12.99	12.77	12.88	909	-0.14(-1.09%)
Jun 03, 2005	13.12	13.13	12.72	13.02	2,457	+0.01(+0.04%)
Jun 02, 2005	12.76	13.10	12.70	13.02	4,860	+0.06(+0.44%)

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.