Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.961	10.23	9.961	10.21	893,394	+0.28(+2.83%)
Aug 30, 2005	10.03	10.03	9.906	9.929	838,053	-0.15(-1.47%)
Aug 29, 2005	10.08	10.19	10.03	10.08	553,919	+0.09(+0.86%)
Aug 26, 2005	10.08	10.12	9.984	9.992	415,567	-0.04(-0.39%)
Aug 25, 2005	10.06	10.12	10.03	10.03	431,965	+0.00(+0.00%)
Aug 24, 2005	10.27	10.36	10.02	10.03	1,022,522	-0.23(-2.28%)
Aug 23, 2005	10.38	10.66	10.26	10.27	604,648	-0.05(-0.45%)
Aug 22, 2005	10.27	10.39	10.27	10.31	702,519	+0.10(+0.99%)
Aug 19, 2005	10.20	10.30	10.17	10.21	389,819	+0.01(+0.08%)
Aug 18, 2005	10.15	10.31	10.10	10.20	606,057	+0.02(+0.23%)
Aug 17, 2005	10.37	10.37	10.15	10.18	1,078,375	-0.23(-2.25%)
Aug 16, 2005	10.46	10.55	10.38	10.41	863,802	-0.10(-0.96%)
Aug 15, 2005	10.58	10.59	10.44	10.51	754,401	-0.12(-1.10%)
Aug 12, 2005	10.66	10.69	10.48	10.63	1,035,076	-0.01(-0.07%)
Aug 11, 2005	10.41	10.69	10.41	10.64	1,536,346	+0.34(+3.34%)
Aug 10, 2005	10.33	10.47	10.26	10.30	1,021,113	+0.06(+0.61%)
Aug 09, 2005	10.09	10.24	10.03	10.23	1,251,059	+0.08(+0.77%)
Aug 08, 2005	10.14	10.39	10.10	10.16	886,732	-0.05(-0.54%)
Aug 05, 2005	10.33	10.34	10.11	10.21	515,744	-0.16(-1.58%)
Aug 04, 2005	10.35	10.50	10.28	10.37	1,446,033	+0.03(+0.30%)
Aug 03, 2005	9.875	10.38	9.680	10.34	2,510,573	+0.59(+6.00%)
Aug 02, 2005	9.664	9.836	9.609	9.758	606,314	+0.18(+1.87%)
Aug 01, 2005	9.586	9.672	9.516	9.578	256,463	+0.04(+0.41%)
Jul 29, 2005	9.578	9.656	9.524	9.539	580,821	-0.02(-0.16%)
Jul 28, 2005	9.578	9.664	9.391	9.555	1,386,849	-0.17(-1.77%)
Jul 27, 2005	9.773	9.844	9.719	9.727	374,190	-0.07(-0.72%)
Jul 26, 2005	9.781	9.797	9.656	9.797	317,696	-0.05(-0.48%)
Jul 25, 2005	9.953	9.976	9.836	9.844	328,073	-0.10(-1.02%)
Jul 22, 2005	9.937	10.01	9.844	9.945	481,669	-0.02(-0.23%)
Jul 21, 2005	9.836	9.992	9.812	9.969	625,657	+0.23(+2.41%)
Jul 20, 2005	9.766	9.945	9.727	9.734	871,872	+0.07(+0.73%)
Jul 19, 2005	9.625	9.687	9.578	9.664	340,883	+0.03(+0.32%)
Jul 18, 2005	9.524	9.703	9.516	9.633	598,243	+0.07(+0.73%)
Jul 15, 2005	9.578	9.633	9.500	9.563	830,111	-0.08(-0.81%)
Jul 14, 2005	9.758	9.836	9.586	9.641	820,631	-0.16(-1.59%)
Jul 13, 2005	9.797	9.797	9.727	9.797	357,152	-0.05(-0.48%)
Jul 12, 2005	9.914	9.945	9.789	9.844	550,461	+0.00(+0.00%)
Jul 11, 2005	9.648	9.969	9.648	9.844	952,706	+0.19(+1.94%)
Jul 08, 2005	9.781	9.844	9.625	9.656	543,159	-0.12(-1.28%)
Jul 07, 2005	9.812	9.836	9.633	9.781	657,811	+0.05(+0.48%)
Jul 06, 2005	9.586	9.797	9.555	9.734	776,691	+0.20(+2.05%)
Jul 05, 2005	9.719	9.719	9.438	9.539	777,972	-0.27(-2.71%)
Jul 01, 2005	9.820	9.875	9.602	9.805	406,985	-0.03(-0.32%)
Jun 30, 2005	9.929	9.976	9.781	9.836	906,076	-0.09(-0.87%)
Jun 29, 2005	9.570	9.937	9.570	9.922	1,056,982	+0.30(+3.17%)
Jun 28, 2005	9.719	9.742	9.555	9.617	489,996	-0.14(-1.44%)
Jun 27, 2005	9.656	9.781	9.656	9.758	486,665	+0.05(+0.56%)
Jun 24, 2005	9.594	9.781	9.524	9.703	651,278	+0.08(+0.81%)
Jun 23, 2005	9.742	9.859	9.617	9.625	954,627	-0.11(-1.12%)
Jun 22, 2005	9.758	9.797	9.594	9.734	641,414	-0.09(-0.87%)
Jun 21, 2005	9.711	9.906	9.602	9.820	757,092	+0.06(+0.64%)
Jun 20, 2005	10.04	10.04	9.703	9.758	936,821	-0.30(-2.95%)
Jun 17, 2005	10.02	10.11	9.953	10.05	1,051,345	+0.09(+0.94%)
Jun 16, 2005	9.758	10.05	9.680	9.961	1,259,898	+0.33(+3.40%)
Jun 15, 2005	9.485	9.672	9.485	9.633	535,985	+0.15(+1.56%)
Jun 14, 2005	9.625	9.656	9.445	9.485	619,252	-0.22(-2.25%)
Jun 13, 2005	9.664	9.758	9.625	9.703	887,757	+0.08(+0.81%)
Jun 10, 2005	9.383	9.680	9.313	9.625	971,665	+0.24(+2.58%)
Jun 09, 2005	9.399	9.414	9.219	9.383	729,934	-0.04(-0.41%)
Jun 08, 2005	9.406	9.648	9.399	9.422	809,230	-0.02(-0.25%)
Jun 07, 2005	9.492	9.563	9.391	9.445	1,015,605	-0.04(-0.41%)
Jun 06, 2005	9.586	9.687	9.485	9.485	875,844	+0.00(+0.00%)
Jun 03, 2005	9.391	9.609	9.383	9.485	858,037	+0.13(+1.42%)
Jun 02, 2005	9.438	9.641	9.344	9.352	1,304,478	+0.01(+0.08%)

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.