Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.37	10.46	10.17	10.29	12,261,351	-0.07(-0.72%)
Aug 30, 2005	10.53	10.53	10.19	10.37	15,401,568	-0.18(-1.67%)
Aug 29, 2005	10.52	10.66	10.38	10.55	9,022,972	+0.02(+0.23%)
Aug 26, 2005	10.59	10.69	10.52	10.52	8,125,097	-0.07(-0.69%)
Aug 25, 2005	10.55	10.79	10.54	10.59	6,636,568	+0.04(+0.38%)
Aug 24, 2005	10.67	10.74	10.52	10.55	8,107,675	-0.16(-1.49%)
Aug 23, 2005	10.73	10.75	10.59	10.71	6,476,089	-0.02(-0.15%)
Aug 22, 2005	10.79	10.86	10.65	10.73	6,934,407	-0.07(-0.62%)
Aug 19, 2005	11.08	11.08	10.77	10.80	7,265,080	-0.28(-2.49%)
Aug 18, 2005	10.92	11.08	10.85	11.07	5,908,552	+0.13(+1.21%)
Aug 17, 2005	10.86	11.02	10.80	10.94	6,390,657	+0.11(+1.03%)
Aug 16, 2005	11.13	11.13	10.83	10.83	9,623,677	-0.34(-3.06%)
Aug 15, 2005	11.17	11.30	11.05	11.17	5,924,633	-0.01(-0.09%)
Aug 12, 2005	10.98	11.25	10.95	11.18	7,642,321	+0.20(+1.85%)
Aug 11, 2005	11.03	11.18	10.93	10.98	6,633,217	-0.02(-0.18%)
Aug 10, 2005	11.00	11.30	10.94	11.00	11,351,751	+0.14(+1.28%)
Aug 09, 2005	10.90	11.00	10.81	10.86	9,729,881	-0.04(-0.37%)
Aug 08, 2005	11.01	11.12	10.88	10.90	5,507,189	-0.05(-0.48%)
Aug 05, 2005	11.14	11.17	10.86	10.95	6,876,113	-0.19(-1.70%)
Aug 04, 2005	11.21	11.38	11.09	11.14	10,785,218	-0.26(-2.29%)
Aug 03, 2005	11.50	11.51	11.38	11.40	4,302,093	-0.09(-0.78%)
Aug 02, 2005	11.53	11.54	11.41	11.49	4,828,422	-0.04(-0.39%)
Aug 01, 2005	11.28	11.65	11.28	11.54	11,206,013	+0.21(+1.89%)
Jul 29, 2005	11.41	11.45	11.30	11.32	5,568,834	-0.06(-0.49%)
Jul 28, 2005	11.30	11.45	11.27	11.38	5,750,754	+0.07(+0.62%)
Jul 27, 2005	11.33	11.33	11.19	11.31	6,053,954	-0.03(-0.24%)
Jul 26, 2005	11.29	11.37	11.21	11.33	5,674,702	+0.07(+0.58%)
Jul 25, 2005	11.32	11.53	11.27	11.27	5,682,408	-0.04(-0.32%)
Jul 22, 2005	11.18	11.33	11.16	11.30	5,948,420	+0.12(+1.07%)
Jul 21, 2005	11.46	11.46	11.14	11.19	7,500,940	-0.29(-2.49%)
Jul 20, 2005	11.18	11.50	11.13	11.47	7,509,650	+0.11(+0.93%)
Jul 19, 2005	11.27	11.37	11.18	11.36	7,861,095	+0.20(+1.78%)
Jul 18, 2005	11.02	11.24	11.01	11.17	4,991,581	+0.15(+1.40%)
Jul 15, 2005	10.97	11.04	10.87	11.01	7,758,241	-0.05(-0.42%)
Jul 14, 2005	11.15	11.25	11.06	11.06	6,417,794	-0.10(-0.86%)
Jul 13, 2005	11.40	11.41	11.08	11.15	7,554,209	-0.23(-2.04%)
Jul 12, 2005	11.28	11.40	11.21	11.39	5,718,256	+0.13(+1.17%)
Jul 11, 2005	11.33	11.34	11.19	11.26	4,967,459	-0.01(-0.05%)
Jul 08, 2005	11.30	11.36	11.19	11.26	6,466,373	-0.02(-0.19%)
Jul 07, 2005	11.15	11.34	11.08	11.28	8,784,097	-0.03(-0.28%)
Jul 06, 2005	11.29	11.44	11.26	11.31	10,036,431	+0.03(+0.29%)
Jul 05, 2005	10.88	11.30	10.87	11.28	9,116,444	+0.33(+3.04%)
Jul 01, 2005	11.01	11.01	10.88	10.95	4,566,430	+0.01(+0.11%)
Jun 30, 2005	11.07	11.17	10.93	10.94	5,399,980	-0.13(-1.20%)
Jun 29, 2005	11.13	11.24	11.02	11.07	4,862,930	-0.04(-0.38%)
Jun 28, 2005	10.78	11.12	10.78	11.11	6,855,676	+0.36(+3.36%)
Jun 27, 2005	10.69	10.87	10.69	10.75	6,680,791	-0.02(-0.17%)
Jun 24, 2005	10.78	10.82	10.61	10.77	5,614,397	-0.04(-0.35%)
Jun 23, 2005	10.92	11.04	10.76	10.81	4,808,320	-0.11(-1.03%)
Jun 22, 2005	10.88	10.94	10.82	10.92	4,404,612	+0.06(+0.54%)
Jun 21, 2005	10.88	10.96	10.74	10.86	3,880,293	+0.02(+0.22%)
Jun 20, 2005	10.86	10.91	10.78	10.83	4,635,446	-0.08(-0.75%)
Jun 17, 2005	10.98	11.01	10.82	10.92	5,625,453	+0.02(+0.16%)
Jun 16, 2005	10.90	11.11	10.89	10.90	5,907,882	-0.02(-0.16%)
Jun 15, 2005	11.12	11.12	10.82	10.92	10,782,873	-0.20(-1.81%)
Jun 14, 2005	10.67	11.27	10.65	11.12	14,427,307	+0.42(+3.92%)
Jun 13, 2005	10.63	10.82	10.59	10.70	7,156,866	+0.11(+1.01%)
Jun 10, 2005	10.46	10.62	10.45	10.59	8,919,783	+0.12(+1.10%)
Jun 09, 2005	10.22	10.49	10.15	10.48	6,268,037	+0.24(+2.35%)
Jun 08, 2005	10.29	10.32	10.19	10.24	3,726,850	-0.07(-0.68%)
Jun 07, 2005	10.19	10.46	10.16	10.31	7,013,474	+0.12(+1.14%)
Jun 06, 2005	10.11	10.21	9.999	10.19	5,474,691	+0.06(+0.56%)
Jun 03, 2005	10.27	10.42	10.11	10.13	8,716,086	-0.18(-1.72%)
Jun 02, 2005	10.19	10.31	10.17	10.31	14,806,893	+0.21(+2.05%)

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.