Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.52	13.98	13.49	13.86	127,894	+0.40(+3.01%)
Aug 30, 2005	13.28	13.56	13.26	13.46	83,838	+0.19(+1.47%)
Aug 29, 2005	13.08	13.38	13.08	13.26	79,235	+0.10(+0.79%)
Aug 26, 2005	13.06	13.17	13.03	13.16	62,796	+0.15(+1.12%)
Aug 25, 2005	12.99	13.08	12.94	13.01	37,809	+0.07(+0.54%)
Aug 24, 2005	12.77	13.05	12.77	12.94	69,372	+0.09(+0.73%)
Aug 23, 2005	12.61	12.85	12.61	12.85	21,370	+0.19(+1.49%)
Aug 22, 2005	12.51	12.74	12.46	12.66	34,192	+0.22(+1.74%)
Aug 19, 2005	11.99	12.53	11.99	12.44	100,934	+0.52(+4.36%)
Aug 18, 2005	12.33	12.33	11.73	11.92	97,318	-0.45(-3.64%)
Aug 17, 2005	12.52	12.55	12.36	12.37	45,042	-0.18(-1.41%)
Aug 16, 2005	12.76	12.76	12.47	12.55	41,426	-0.22(-1.74%)
Aug 15, 2005	12.87	12.89	12.66	12.77	47,672	-0.03(-0.26%)
Aug 12, 2005	12.52	12.94	12.51	12.80	116,058	+0.28(+2.23%)
Aug 11, 2005	12.51	12.56	12.49	12.53	82,852	+0.04(+0.34%)
Aug 10, 2005	12.46	12.48	12.44	12.48	68,057	+0.02(+0.20%)
Aug 09, 2005	12.77	12.77	12.32	12.46	75,290	-0.29(-2.24%)
Aug 08, 2005	12.94	12.96	12.74	12.74	61,481	-0.18(-1.37%)
Aug 05, 2005	13.06	13.06	12.90	12.92	29,590	-0.06(-0.49%)
Aug 04, 2005	13.02	13.14	12.96	12.98	36,823	+0.00(+0.02%)
Aug 03, 2005	12.88	13.20	12.88	12.98	41,426	+0.08(+0.61%)
Aug 02, 2005	13.08	13.12	12.83	12.90	35,508	-0.13(-1.00%)
Aug 01, 2005	12.84	13.30	12.84	13.03	79,564	+0.15(+1.18%)
Jul 29, 2005	12.81	12.92	12.77	12.88	37,480	+0.06(+0.47%)
Jul 28, 2005	12.74	12.82	12.71	12.82	38,138	-0.05(-0.42%)
Jul 27, 2005	12.97	13.03	12.87	12.87	15,452	-0.12(-0.94%)
Jul 26, 2005	13.06	13.09	12.71	13.00	127,565	-0.07(-0.51%)
Jul 25, 2005	13.02	13.38	12.96	13.06	70,029	+0.04(+0.33%)
Jul 22, 2005	13.01	13.15	12.98	13.02	46,028	+0.06(+0.47%)
Jul 21, 2005	13.06	13.07	12.93	12.96	25,644	-0.07(-0.54%)
Jul 20, 2005	12.87	13.07	12.87	13.03	98,633	+0.16(+1.28%)
Jul 19, 2005	12.92	12.92	12.85	12.87	24,329	-0.05(-0.40%)
Jul 18, 2005	12.85	12.93	12.74	12.92	63,454	+0.02(+0.19%)
Jul 15, 2005	12.85	12.89	12.80	12.89	32,549	-0.01(-0.05%)
Jul 14, 2005	13.19	13.30	12.90	12.90	34,850	-0.23(-1.76%)
Jul 13, 2005	13.08	13.31	13.08	13.13	33,535	-0.02(-0.12%)
Jul 12, 2005	12.88	13.19	12.88	13.15	83,180	+0.33(+2.54%)
Jul 11, 2005	12.88	12.89	12.70	12.82	40,768	-0.04(-0.33%)
Jul 08, 2005	12.90	12.90	12.64	12.86	51,946	-0.03(-0.24%)
Jul 07, 2005	12.77	12.89	12.74	12.89	18,082	+0.21(+1.68%)
Jul 06, 2005	12.89	12.89	12.65	12.68	34,521	-0.22(-1.67%)
Jul 05, 2005	12.70	12.90	12.70	12.90	35,179	+0.24(+1.92%)
Jul 01, 2005	12.41	12.65	12.39	12.65	39,782	+0.29(+2.34%)
Jun 30, 2005	12.41	12.44	12.33	12.36	29,261	-0.01(-0.10%)
Jun 29, 2005	12.54	12.54	12.38	12.38	37,480	-0.15(-1.19%)
Jun 28, 2005	12.64	12.69	12.46	12.53	41,754	-0.16(-1.22%)
Jun 27, 2005	12.58	12.77	12.58	12.68	35,836	+0.13(+1.07%)
Jun 24, 2005	12.77	12.77	12.53	12.55	53,919	-0.14(-1.13%)
Jun 23, 2005	12.73	12.80	12.69	12.69	40,768	-0.01(-0.07%)
Jun 22, 2005	12.55	12.75	12.53	12.70	41,097	+0.19(+1.51%)
Jun 21, 2005	12.53	12.58	12.45	12.51	32,220	-0.02(-0.17%)
Jun 20, 2005	12.66	12.88	12.52	12.53	105,209	-0.13(-1.01%)
Jun 17, 2005	12.56	12.75	12.56	12.66	69,043	+0.06(+0.51%)
Jun 16, 2005	12.80	12.84	12.50	12.60	102,250	-0.20(-1.55%)
Jun 15, 2005	12.80	12.87	12.77	12.79	72,988	+0.02(+0.14%)
Jun 14, 2005	12.68	12.87	12.68	12.77	74,632	+0.03(+0.26%)
Jun 13, 2005	12.29	12.77	12.29	12.74	150,251	+0.44(+3.56%)
Jun 10, 2005	12.24	12.30	12.24	12.30	31,562	+0.11(+0.87%)
Jun 09, 2005	12.17	12.22	12.13	12.20	12,164	+0.03(+0.25%)
Jun 08, 2005	11.97	12.24	11.97	12.17	70,029	+0.19(+1.63%)
Jun 07, 2005	11.98	12.01	11.92	11.97	35,508	-0.00(-0.03%)
Jun 06, 2005	11.80	12.01	11.72	11.97	45,042	+0.02(+0.18%)
Jun 03, 2005	11.95	12.00	11.87	11.95	50,303	+0.07(+0.59%)
Jun 02, 2005	11.80	11.92	11.80	11.88	20,384	+0.00(+0.03%)

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.