Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.973	10.24	9.973	10.22	892,295	+0.28(+2.83%)
Aug 30, 2005	10.04	10.04	9.918	9.942	837,023	-0.15(-1.47%)
Aug 29, 2005	10.09	10.20	10.04	10.09	553,238	+0.09(+0.86%)
Aug 26, 2005	10.09	10.13	9.996	10.00	415,057	-0.04(-0.39%)
Aug 25, 2005	10.07	10.14	10.04	10.04	431,434	+0.00(+0.00%)
Aug 24, 2005	10.29	10.37	10.04	10.04	1,021,265	-0.23(-2.28%)
Aug 23, 2005	10.39	10.67	10.27	10.28	603,905	-0.05(-0.45%)
Aug 22, 2005	10.29	10.40	10.28	10.32	701,656	+0.10(+0.99%)
Aug 19, 2005	10.22	10.32	10.18	10.22	389,339	+0.01(+0.08%)
Aug 18, 2005	10.16	10.32	10.11	10.22	605,312	+0.02(+0.23%)
Aug 17, 2005	10.38	10.38	10.16	10.19	1,077,049	-0.23(-2.25%)
Aug 16, 2005	10.47	10.57	10.39	10.43	862,740	-0.10(-0.97%)
Aug 15, 2005	10.59	10.60	10.45	10.53	753,474	-0.12(-1.10%)
Aug 12, 2005	10.67	10.70	10.49	10.65	1,033,804	-0.01(-0.07%)
Aug 11, 2005	10.42	10.70	10.42	10.65	1,534,457	+0.34(+3.34%)
Aug 10, 2005	10.34	10.48	10.27	10.31	1,019,858	+0.06(+0.61%)
Aug 09, 2005	10.11	10.25	10.04	10.25	1,249,521	+0.08(+0.77%)
Aug 08, 2005	10.15	10.40	10.11	10.17	885,642	-0.05(-0.54%)
Aug 05, 2005	10.34	10.36	10.12	10.22	515,110	-0.16(-1.58%)
Aug 04, 2005	10.36	10.51	10.29	10.39	1,444,255	+0.03(+0.30%)
Aug 03, 2005	9.887	10.39	9.692	10.36	2,507,486	+0.59(+6.00%)
Aug 02, 2005	9.676	9.848	9.621	9.770	605,568	+0.18(+1.87%)
Aug 01, 2005	9.598	9.684	9.527	9.590	256,148	+0.04(+0.41%)
Jul 29, 2005	9.590	9.668	9.535	9.551	580,107	-0.02(-0.16%)
Jul 28, 2005	9.590	9.676	9.402	9.567	1,385,144	-0.17(-1.77%)
Jul 27, 2005	9.785	9.856	9.731	9.738	373,730	-0.07(-0.72%)
Jul 26, 2005	9.793	9.809	9.668	9.809	317,306	-0.05(-0.48%)
Jul 25, 2005	9.965	9.989	9.848	9.856	327,669	-0.10(-1.02%)
Jul 22, 2005	9.950	10.02	9.856	9.957	481,077	-0.02(-0.23%)
Jul 21, 2005	9.848	10.00	9.824	9.981	624,888	+0.23(+2.41%)
Jul 20, 2005	9.778	9.957	9.738	9.746	870,800	+0.07(+0.73%)
Jul 19, 2005	9.637	9.699	9.590	9.676	340,464	+0.03(+0.32%)
Jul 18, 2005	9.535	9.715	9.527	9.645	597,508	+0.07(+0.73%)
Jul 15, 2005	9.590	9.645	9.512	9.574	829,090	-0.08(-0.81%)
Jul 14, 2005	9.770	9.848	9.598	9.653	819,622	-0.16(-1.59%)
Jul 13, 2005	9.809	9.809	9.738	9.809	356,713	-0.05(-0.48%)
Jul 12, 2005	9.926	9.957	9.801	9.856	549,784	+0.00(+0.00%)
Jul 11, 2005	9.660	9.981	9.660	9.856	951,534	+0.19(+1.94%)
Jul 08, 2005	9.793	9.856	9.637	9.668	542,491	-0.13(-1.28%)
Jul 07, 2005	9.824	9.848	9.645	9.793	657,003	+0.05(+0.48%)
Jul 06, 2005	9.598	9.809	9.567	9.746	775,736	+0.20(+2.05%)
Jul 05, 2005	9.731	9.731	9.449	9.551	777,016	-0.27(-2.71%)
Jul 01, 2005	9.832	9.887	9.613	9.817	406,484	-0.03(-0.32%)
Jun 30, 2005	9.942	9.989	9.793	9.848	904,962	-0.09(-0.87%)
Jun 29, 2005	9.582	9.950	9.582	9.934	1,055,682	+0.30(+3.17%)
Jun 28, 2005	9.731	9.754	9.567	9.629	489,393	-0.14(-1.44%)
Jun 27, 2005	9.668	9.793	9.668	9.770	486,067	+0.05(+0.56%)
Jun 24, 2005	9.606	9.793	9.535	9.715	650,477	+0.08(+0.81%)
Jun 23, 2005	9.754	9.871	9.629	9.637	953,454	-0.11(-1.12%)
Jun 22, 2005	9.770	9.809	9.606	9.746	640,625	-0.09(-0.87%)
Jun 21, 2005	9.723	9.918	9.613	9.832	756,161	+0.06(+0.64%)
Jun 20, 2005	10.05	10.05	9.715	9.770	935,669	-0.30(-2.95%)
Jun 17, 2005	10.03	10.12	9.965	10.07	1,050,053	+0.09(+0.94%)
Jun 16, 2005	9.770	10.07	9.692	9.973	1,258,349	+0.33(+3.40%)
Jun 15, 2005	9.496	9.684	9.496	9.645	535,326	+0.15(+1.56%)
Jun 14, 2005	9.637	9.668	9.457	9.496	618,491	-0.22(-2.25%)
Jun 13, 2005	9.676	9.770	9.637	9.715	886,666	+0.08(+0.81%)
Jun 10, 2005	9.395	9.692	9.324	9.637	970,470	+0.24(+2.58%)
Jun 09, 2005	9.410	9.426	9.230	9.395	729,036	-0.04(-0.41%)
Jun 08, 2005	9.418	9.660	9.410	9.434	808,235	-0.02(-0.25%)
Jun 07, 2005	9.504	9.574	9.402	9.457	1,014,356	-0.04(-0.41%)
Jun 06, 2005	9.598	9.699	9.496	9.496	874,767	+0.00(+0.00%)
Jun 03, 2005	9.402	9.621	9.395	9.496	856,982	+0.13(+1.42%)
Jun 02, 2005	9.449	9.653	9.355	9.363	1,302,874	+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.