Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.51	12.62	12.34	12.62	129,621	+0.18(+1.47%)
Aug 30, 2005	12.52	12.53	12.19	12.43	108,777	-0.10(-0.77%)
Aug 29, 2005	12.42	12.63	12.26	12.53	81,467	+0.05(+0.39%)
Aug 26, 2005	12.38	12.60	12.25	12.48	158,581	+0.01(+0.08%)
Aug 25, 2005	12.63	12.77	12.35	12.47	157,592	-0.13(-0.99%)
Aug 24, 2005	12.92	12.94	12.53	12.60	241,263	-0.26(-2.02%)
Aug 23, 2005	12.58	12.91	12.33	12.86	367,682	+0.30(+2.38%)
Aug 22, 2005	12.03	12.59	11.94	12.56	235,800	+0.48(+3.99%)
Aug 19, 2005	12.32	12.32	11.90	12.08	244,066	-0.13(-1.03%)
Aug 18, 2005	12.60	12.66	11.83	12.20	313,736	-0.40(-3.14%)
Aug 17, 2005	12.79	12.82	12.58	12.60	155,110	-0.14(-1.13%)
Aug 16, 2005	12.87	12.94	12.63	12.74	164,412	-0.13(-0.97%)
Aug 15, 2005	12.59	12.92	12.53	12.87	156,202	+0.19(+1.52%)
Aug 12, 2005	12.63	12.83	12.46	12.67	181,261	-0.18(-1.42%)
Aug 11, 2005	13.11	13.11	12.43	12.86	274,075	-0.11(-0.82%)
Aug 10, 2005	13.57	13.71	12.78	12.96	651,400	+0.14(+1.13%)
Aug 09, 2005	12.55	12.82	12.53	12.82	229,369	+0.31(+2.47%)
Aug 08, 2005	12.89	12.94	12.39	12.51	209,241	-0.20(-1.59%)
Aug 05, 2005	12.41	12.71	12.37	12.71	188,274	+0.30(+2.41%)
Aug 04, 2005	12.89	13.15	12.41	12.41	262,816	-0.56(-4.31%)
Aug 03, 2005	12.64	13.11	12.10	12.97	472,311	+0.16(+1.28%)
Aug 02, 2005	11.84	12.90	11.80	12.81	685,008	+1.06(+9.03%)
Aug 01, 2005	11.57	12.05	11.48	11.75	367,029	+0.19(+1.66%)
Jul 29, 2005	11.34	11.56	11.23	11.56	160,599	+0.24(+2.13%)
Jul 28, 2005	11.12	11.32	11.08	11.32	78,778	+0.14(+1.29%)
Jul 27, 2005	11.46	11.47	11.08	11.17	127,203	-0.23(-2.03%)
Jul 26, 2005	11.25	11.42	11.12	11.40	104,456	+0.15(+1.37%)
Jul 25, 2005	11.54	11.54	11.11	11.25	106,814	-0.26(-2.26%)
Jul 22, 2005	11.57	11.57	11.18	11.51	176,184	+0.02(+0.17%)
Jul 21, 2005	11.57	11.58	11.18	11.49	200,649	-0.17(-1.49%)
Jul 20, 2005	11.37	11.69	11.06	11.66	183,609	+0.24(+2.11%)
Jul 19, 2005	11.23	11.53	11.11	11.42	148,720	+0.22(+1.98%)
Jul 18, 2005	11.08	11.34	10.94	11.20	173,240	+0.06(+0.52%)
Jul 15, 2005	11.18	11.24	10.96	11.14	195,814	-0.15(-1.37%)
Jul 14, 2005	11.49	11.63	11.17	11.30	192,725	-0.19(-1.68%)
Jul 13, 2005	11.67	11.81	11.42	11.49	188,665	-0.25(-2.13%)
Jul 12, 2005	11.80	11.83	11.36	11.74	238,557	+0.02(+0.16%)
Jul 11, 2005	11.66	12.00	11.57	11.72	395,226	+0.11(+0.91%)
Jul 08, 2005	10.85	11.61	10.81	11.61	490,322	+0.85(+7.93%)
Jul 07, 2005	10.52	10.90	10.48	10.76	141,725	-0.04(-0.40%)
Jul 06, 2005	10.90	11.05	10.42	10.80	261,296	-0.02(-0.18%)
Jul 05, 2005	10.81	11.05	10.05	10.82	364,901	+0.07(+0.63%)
Jul 01, 2005	11.80	11.80	10.60	10.76	1,490,526	+0.85(+8.56%)
Jun 30, 2005	10.09	10.19	9.735	9.908	418,120	-0.09(-0.87%)
Jun 29, 2005	9.311	10.02	9.253	9.995	640,441	+0.74(+8.02%)
Jun 28, 2005	8.935	9.253	8.935	9.253	137,553	+0.30(+3.34%)
Jun 27, 2005	8.935	9.233	8.915	8.954	99,726	-0.03(-0.32%)
Jun 24, 2005	8.867	9.108	8.867	8.983	223,743	+0.12(+1.30%)
Jun 23, 2005	8.964	9.108	8.867	8.867	99,464	-0.16(-1.81%)
Jun 22, 2005	9.204	9.282	8.973	9.031	237,636	-0.17(-1.88%)
Jun 21, 2005	9.233	9.330	9.060	9.204	146,201	+0.04(+0.42%)
Jun 20, 2005	9.108	9.195	8.964	9.166	90,744	+0.08(+0.85%)
Jun 17, 2005	9.253	9.330	9.070	9.089	183,473	-0.10(-1.05%)
Jun 16, 2005	9.127	9.291	9.060	9.185	167,290	+0.13(+1.38%)
Jun 15, 2005	9.185	9.301	9.012	9.060	269,225	-0.08(-0.84%)
Jun 14, 2005	9.301	9.349	9.108	9.137	137,673	-0.17(-1.86%)
Jun 13, 2005	9.214	9.417	9.156	9.311	180,295	+0.10(+1.05%)
Jun 10, 2005	9.156	9.301	9.118	9.214	152,549	-0.04(-0.42%)
Jun 09, 2005	8.723	9.262	8.723	9.253	147,703	+0.48(+5.49%)
Jun 08, 2005	9.185	9.195	8.723	8.771	119,353	-0.32(-3.50%)
Jun 07, 2005	8.751	9.291	8.674	9.089	186,343	+0.44(+5.13%)
Jun 06, 2005	8.964	8.964	8.597	8.645	179,604	-0.23(-2.61%)
Jun 03, 2005	8.954	9.060	8.723	8.877	160,503	-0.14(-1.60%)
Jun 02, 2005	9.176	9.349	8.915	9.021	178,721	-0.11(-1.16%)

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.