Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.50	11.94	11.45	11.94	129,838	+0.45(+3.93%)
Aug 30, 2005	11.57	11.62	11.46	11.49	137,617	-0.07(-0.58%)
Aug 29, 2005	11.14	11.56	11.13	11.56	185,099	+0.45(+4.10%)
Aug 26, 2005	11.41	11.41	11.10	11.10	132,252	-0.35(-3.09%)
Aug 25, 2005	11.26	11.54	11.20	11.46	166,589	+0.35(+3.12%)
Aug 24, 2005	11.17	11.40	11.05	11.11	174,369	-0.03(-0.30%)
Aug 23, 2005	11.16	11.22	11.01	11.14	141,373	+0.07(+0.64%)
Aug 22, 2005	10.82	11.18	10.82	11.07	224,534	+0.34(+3.20%)
Aug 19, 2005	10.74	10.80	10.71	10.73	183,221	-0.04(-0.35%)
Aug 18, 2005	10.96	10.96	10.76	10.77	183,758	-0.19(-1.74%)
Aug 17, 2005	10.68	11.04	10.66	10.96	212,730	+0.28(+2.58%)
Aug 16, 2005	11.11	11.11	10.68	10.68	238,215	-0.39(-3.54%)
Aug 15, 2005	11.05	11.19	10.99	11.07	161,492	+0.07(+0.68%)
Aug 12, 2005	10.87	11.16	10.87	11.00	202,268	+0.13(+1.20%)
Aug 11, 2005	10.62	10.91	10.62	10.87	179,466	+0.23(+2.21%)
Aug 10, 2005	10.66	10.91	10.52	10.63	206,292	+0.02(+0.14%)
Aug 09, 2005	10.57	10.66	10.55	10.62	173,296	+0.05(+0.49%)
Aug 08, 2005	10.77	10.81	10.55	10.56	282,746	-0.18(-1.67%)
Aug 05, 2005	11.09	11.10	10.48	10.74	334,520	-0.42(-3.74%)
Aug 04, 2005	11.67	11.72	11.10	11.16	343,373	-0.67(-5.67%)
Aug 03, 2005	11.76	11.97	11.76	11.83	131,447	+0.06(+0.51%)
Aug 02, 2005	11.66	11.77	11.60	11.77	222,924	+0.12(+1.02%)
Aug 01, 2005	11.65	11.85	11.65	11.65	183,221	+0.06(+0.51%)
Jul 29, 2005	12.30	12.48	11.59	11.59	390,050	-0.75(-6.10%)
Jul 28, 2005	12.08	12.35	12.03	12.35	111,059	+0.30(+2.51%)
Jul 27, 2005	11.93	12.06	11.87	12.04	104,353	+0.11(+0.94%)
Jul 26, 2005	11.74	12.01	11.74	11.93	171,418	+0.23(+1.97%)
Jul 25, 2005	11.60	11.95	11.60	11.70	139,495	+0.12(+1.03%)
Jul 22, 2005	11.43	11.59	11.32	11.58	143,519	+0.19(+1.67%)
Jul 21, 2005	11.85	11.87	11.39	11.39	153,176	-0.41(-3.44%)
Jul 20, 2005	11.40	11.80	11.36	11.80	152,103	+0.39(+3.43%)
Jul 19, 2005	11.03	11.41	11.03	11.41	149,957	+0.44(+3.98%)
Jul 18, 2005	11.35	11.42	10.96	10.97	90,135	-0.34(-3.03%)
Jul 15, 2005	11.18	11.38	11.14	11.31	84,770	+0.13(+1.17%)
Jul 14, 2005	11.29	11.41	10.94	11.18	230,435	-0.04(-0.33%)
Jul 13, 2005	11.29	11.47	11.16	11.22	140,568	-0.07(-0.66%)
Jul 12, 2005	11.71	11.72	11.28	11.29	210,852	-0.41(-3.47%)
Jul 11, 2005	11.41	11.76	11.41	11.70	213,535	+0.29(+2.58%)
Jul 08, 2005	11.15	11.44	11.09	11.41	152,908	+0.28(+2.51%)
Jul 07, 2005	11.00	11.14	10.99	11.13	138,422	+0.09(+0.81%)
Jul 06, 2005	11.21	11.31	10.95	11.04	168,199	-0.20(-1.79%)
Jul 05, 2005	11.02	11.24	10.96	11.24	147,006	+0.19(+1.69%)
Jul 01, 2005	11.00	11.12	10.97	11.05	65,723	+0.10(+0.95%)
Jun 30, 2005	11.14	11.14	10.92	10.95	84,233	-0.19(-1.71%)
Jun 29, 2005	11.11	11.14	11.01	11.14	111,059	+0.03(+0.27%)
Jun 28, 2005	10.93	11.11	10.90	11.11	144,592	+0.17(+1.53%)
Jun 27, 2005	10.72	10.94	10.64	10.94	93,891	+0.19(+1.73%)
Jun 24, 2005	10.66	10.75	10.53	10.75	164,711	+0.05(+0.49%)
Jun 23, 2005	11.00	11.02	10.64	10.70	124,741	-0.35(-3.17%)
Jun 22, 2005	10.97	11.08	10.88	11.05	103,816	+0.09(+0.82%)
Jun 21, 2005	11.59	11.59	10.81	10.96	83,429	+0.06(+0.58%)
Jun 20, 2005	10.81	11.00	10.81	10.90	118,302	+0.03(+0.31%)
Jun 17, 2005	11.03	11.08	10.87	10.87	223,729	-0.15(-1.35%)
Jun 16, 2005	10.94	11.02	10.72	11.02	133,325	+0.09(+0.85%)
Jun 15, 2005	10.75	10.92	10.65	10.92	129,301	+0.15(+1.35%)
Jun 14, 2005	10.71	10.78	10.60	10.78	127,423	+0.07(+0.66%)
Jun 13, 2005	10.74	10.92	10.54	10.71	156,395	-0.07(-0.66%)
Jun 10, 2005	10.92	10.94	10.65	10.78	112,937	-0.18(-1.67%)
Jun 09, 2005	10.77	10.98	10.72	10.96	79,405	+0.13(+1.17%)
Jun 08, 2005	10.98	11.01	10.83	10.83	156,127	-0.19(-1.72%)
Jun 07, 2005	10.93	11.13	10.86	11.02	225,070	+0.15(+1.34%)
Jun 06, 2005	10.72	10.88	10.64	10.88	185,367	+0.16(+1.50%)
Jun 03, 2005	10.75	10.76	10.59	10.72	110,523	+0.01(+0.14%)
Jun 02, 2005	10.62	10.79	10.60	10.70	198,781	+0.01(+0.07%)

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.