Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.31	11.47	11.00	11.47	102,876	+0.28(+2.50%)
Aug 30, 2005	11.25	11.32	11.00	11.19	48,824	-0.06(-0.53%)
Aug 29, 2005	10.99	11.25	10.97	11.25	45,804	+0.25(+2.27%)
Aug 26, 2005	10.99	11.11	10.91	11.00	249,419	+0.00(+0.00%)
Aug 25, 2005	10.90	11.03	10.90	11.00	132,678	+0.09(+0.82%)
Aug 24, 2005	10.94	11.18	10.87	10.91	57,618	-0.13(-1.18%)
Aug 23, 2005	10.98	11.18	10.83	11.04	82,906	+0.08(+0.73%)
Aug 22, 2005	10.97	11.11	10.74	10.96	73,209	+0.10(+0.92%)
Aug 19, 2005	10.94	11.16	10.84	10.86	31,370	-0.14(-1.27%)
Aug 18, 2005	10.94	11.37	10.79	11.00	104,812	+0.09(+0.82%)
Aug 17, 2005	10.69	10.91	10.50	10.91	82,149	+0.17(+1.58%)
Aug 16, 2005	10.90	10.90	10.65	10.74	73,960	-0.16(-1.47%)
Aug 15, 2005	11.21	11.25	10.87	10.90	186,153	-0.31(-2.77%)
Aug 12, 2005	11.25	11.36	11.05	11.21	163,204	-0.05(-0.44%)
Aug 11, 2005	11.25	11.48	11.16	11.26	111,651	-0.02(-0.18%)
Aug 10, 2005	11.62	11.77	11.10	11.28	185,475	-0.28(-2.42%)
Aug 09, 2005	11.53	11.91	11.49	11.56	152,831	+0.06(+0.52%)
Aug 08, 2005	12.20	12.27	11.46	11.50	204,196	-0.72(-5.89%)
Aug 05, 2005	12.85	12.89	12.14	12.22	100,485	-0.66(-5.12%)
Aug 04, 2005	13.08	13.22	12.82	12.88	90,643	-0.29(-2.20%)
Aug 03, 2005	13.14	13.25	12.96	13.17	125,666	+0.00(+0.00%)
Aug 02, 2005	13.23	13.23	12.91	13.17	129,064	+0.01(+0.08%)
Aug 01, 2005	12.52	13.20	12.47	13.16	141,832	+0.68(+5.45%)
Jul 29, 2005	12.00	12.75	11.54	12.48	338,753	+0.33(+2.72%)
Jul 28, 2005	12.25	12.56	11.70	12.15	239,214	-0.07(-0.57%)
Jul 27, 2005	12.43	12.73	12.20	12.22	173,068	-0.33(-2.63%)
Jul 26, 2005	12.29	12.75	12.29	12.55	135,388	+0.27(+2.20%)
Jul 25, 2005	12.22	12.50	12.12	12.28	164,970	+0.05(+0.41%)
Jul 22, 2005	12.22	12.25	12.00	12.23	161,615	+0.23(+1.92%)
Jul 21, 2005	11.74	12.30	11.63	12.00	200,938	+0.32(+2.74%)
Jul 20, 2005	10.99	11.74	10.99	11.68	112,554	+0.61(+5.51%)
Jul 19, 2005	10.95	11.17	10.91	11.07	70,756	+0.10(+0.91%)
Jul 18, 2005	11.09	11.13	10.90	10.97	53,691	-0.05(-0.45%)
Jul 15, 2005	10.85	11.08	10.85	11.02	81,899	+0.11(+1.01%)
Jul 14, 2005	11.32	11.45	10.91	10.91	74,243	-0.41(-3.62%)
Jul 13, 2005	11.50	11.65	11.31	11.32	54,953	-0.24(-2.08%)
Jul 12, 2005	11.34	11.68	11.30	11.56	132,979	+0.21(+1.85%)
Jul 11, 2005	11.10	11.39	11.09	11.35	143,272	+0.20(+1.79%)
Jul 08, 2005	11.06	11.21	10.93	11.15	88,153	+0.19(+1.73%)
Jul 07, 2005	10.81	11.02	10.61	10.96	48,074	+0.07(+0.64%)
Jul 06, 2005	11.25	11.27	10.89	10.89	63,145	-0.36(-3.20%)
Jul 05, 2005	10.83	11.28	10.82	11.25	99,200	+0.34(+3.07%)
Jul 01, 2005	10.80	10.94	10.77	10.91	44,100	+0.03(+0.32%)
Jun 30, 2005	11.13	11.30	10.88	10.88	82,231	-0.32(-2.86%)
Jun 29, 2005	11.34	11.34	11.14	11.20	64,283	-0.06(-0.53%)
Jun 28, 2005	10.90	11.32	10.76	11.26	75,803	+0.46(+4.26%)
Jun 27, 2005	10.51	10.95	10.51	10.80	110,817	+0.18(+1.69%)
Jun 24, 2005	10.73	10.87	10.54	10.62	222,824	-0.09(-0.84%)
Jun 23, 2005	11.15	11.32	10.71	10.71	119,017	-0.49(-4.37%)
Jun 22, 2005	11.16	11.24	11.03	11.20	38,680	+0.14(+1.27%)
Jun 21, 2005	11.20	11.27	11.02	11.06	61,844	-0.22(-1.95%)
Jun 20, 2005	11.12	11.35	10.88	11.28	67,639	+0.13(+1.17%)
Jun 17, 2005	11.37	11.53	11.15	11.15	89,628	-0.15(-1.33%)
Jun 16, 2005	11.29	11.32	11.11	11.30	54,745	+0.02(+0.18%)
Jun 15, 2005	11.59	11.59	11.06	11.28	111,556	-0.27(-2.34%)
Jun 14, 2005	11.68	11.68	11.22	11.55	87,740	-0.10(-0.86%)
Jun 13, 2005	11.40	11.65	11.38	11.65	67,089	+0.32(+2.82%)
Jun 10, 2005	11.43	11.66	11.25	11.33	72,799	-0.07(-0.61%)
Jun 09, 2005	11.06	11.78	11.00	11.40	145,377	+0.32(+2.89%)
Jun 08, 2005	11.10	11.25	11.00	11.08	191,816	+0.08(+0.73%)
Jun 07, 2005	11.01	11.28	10.98	11.00	124,707	+0.06(+0.55%)
Jun 06, 2005	10.77	10.95	10.61	10.94	110,471	+0.06(+0.55%)
Jun 03, 2005	10.96	11.00	10.76	10.88	81,439	+0.01(+0.09%)
Jun 02, 2005	10.77	10.92	10.50	10.87	137,073	+0.12(+1.12%)

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.