Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.04	14.56	13.99	14.49	334,991	+0.38(+2.67%)
Aug 30, 2005	14.08	14.20	13.75	14.11	249,196	-0.01(-0.07%)
Aug 29, 2005	13.62	14.15	13.48	14.12	241,912	+0.40(+2.95%)
Aug 26, 2005	14.39	14.39	13.59	13.71	400,389	-0.67(-4.66%)
Aug 25, 2005	14.10	14.42	13.99	14.38	337,069	+0.30(+2.15%)
Aug 24, 2005	14.66	14.69	13.87	14.08	513,485	-0.49(-3.34%)
Aug 23, 2005	14.35	14.86	14.28	14.57	720,815	+0.18(+1.28%)
Aug 22, 2005	14.01	14.39	13.90	14.38	308,297	+0.42(+3.03%)
Aug 19, 2005	13.60	14.00	13.60	13.96	312,132	+0.31(+2.29%)
Aug 18, 2005	13.80	13.84	13.63	13.65	150,643	-0.16(-1.13%)
Aug 17, 2005	13.65	13.82	13.35	13.81	305,619	+0.13(+0.94%)
Aug 16, 2005	13.91	13.93	13.56	13.68	208,110	-0.28(-2.04%)
Aug 15, 2005	13.44	14.01	13.36	13.96	304,324	+0.45(+3.33%)
Aug 12, 2005	13.87	13.96	13.49	13.51	183,466	-0.41(-2.97%)
Aug 11, 2005	13.59	13.95	13.59	13.92	265,993	+0.29(+2.16%)
Aug 10, 2005	13.78	13.93	13.46	13.63	312,964	-0.17(-1.26%)
Aug 09, 2005	13.78	14.27	13.55	13.81	270,594	+0.03(+0.20%)
Aug 08, 2005	13.75	13.92	13.53	13.78	284,104	+0.00(+0.00%)
Aug 05, 2005	13.74	13.82	13.51	13.78	329,575	+0.00(+0.00%)
Aug 04, 2005	14.05	14.16	13.75	13.78	187,325	-0.34(-2.41%)
Aug 03, 2005	14.46	14.47	13.97	14.12	477,968	-0.38(-2.60%)
Aug 02, 2005	14.05	14.56	14.05	14.49	346,303	+0.48(+3.41%)
Aug 01, 2005	13.82	14.23	13.81	14.02	406,348	+0.21(+1.53%)
Jul 29, 2005	13.88	13.96	13.79	13.81	799,568	-0.17(-1.25%)
Jul 28, 2005	13.39	14.26	13.08	13.98	631,975	+0.51(+3.75%)
Jul 27, 2005	13.16	13.56	13.02	13.47	511,066	+0.43(+3.31%)
Jul 26, 2005	13.23	13.37	12.88	13.04	684,978	-0.17(-1.32%)
Jul 25, 2005	13.30	13.41	13.13	13.22	247,122	-0.09(-0.69%)
Jul 22, 2005	12.90	13.39	12.88	13.31	624,045	+0.44(+3.43%)
Jul 21, 2005	13.03	13.06	12.79	12.87	410,258	-0.17(-1.27%)
Jul 20, 2005	13.02	13.09	12.91	13.03	516,279	-0.08(-0.63%)
Jul 19, 2005	12.68	13.13	12.64	13.12	205,021	+0.46(+3.63%)
Jul 18, 2005	13.00	13.00	12.58	12.66	216,555	-0.33(-2.55%)
Jul 15, 2005	12.73	13.01	12.73	12.99	137,920	+0.13(+1.00%)
Jul 14, 2005	12.95	13.13	12.85	12.86	220,929	+0.04(+0.29%)
Jul 13, 2005	12.86	12.96	12.75	12.82	221,962	+0.05(+0.36%)
Jul 12, 2005	13.05	13.09	12.75	12.78	421,001	-0.23(-1.77%)
Jul 11, 2005	12.68	13.03	12.68	13.01	381,176	+0.26(+2.02%)
Jul 08, 2005	12.40	12.81	12.40	12.75	389,835	+0.30(+2.44%)
Jul 07, 2005	12.22	12.50	12.12	12.45	277,390	+0.14(+1.12%)
Jul 06, 2005	12.40	12.42	12.20	12.31	255,813	-0.12(-0.96%)
Jul 05, 2005	12.24	12.43	12.12	12.43	430,252	+0.10(+0.82%)
Jul 01, 2005	12.49	12.49	12.19	12.33	314,632	-0.10(-0.81%)
Jun 30, 2005	12.45	12.59	12.38	12.43	430,002	+0.01(+0.07%)
Jun 29, 2005	12.17	12.44	12.07	12.42	384,578	+0.27(+2.19%)
Jun 28, 2005	11.75	12.16	11.64	12.15	467,545	+0.48(+4.09%)
Jun 27, 2005	11.78	11.90	11.54	11.67	252,724	-0.10(-0.86%)
Jun 24, 2005	11.89	11.91	11.71	11.78	664,057	-0.18(-1.54%)
Jun 23, 2005	11.76	12.11	11.73	11.96	953,598	+0.22(+1.88%)
Jun 22, 2005	11.67	11.81	11.63	11.74	409,604	+0.11(+0.95%)
Jun 21, 2005	11.85	11.96	11.59	11.63	536,445	-0.23(-1.94%)
Jun 20, 2005	12.12	12.14	11.80	11.86	330,880	-0.30(-2.49%)
Jun 17, 2005	12.05	12.35	11.94	12.16	748,395	+0.01(+0.07%)
Jun 16, 2005	11.79	12.26	11.71	12.15	523,311	+0.45(+3.85%)
Jun 15, 2005	11.52	11.77	11.28	11.70	391,288	+0.23(+2.00%)
Jun 14, 2005	11.21	11.57	11.11	11.47	567,169	+0.28(+2.55%)
Jun 13, 2005	11.21	11.25	11.03	11.19	451,289	-0.01(-0.08%)
Jun 10, 2005	11.42	11.42	11.06	11.20	231,292	-0.19(-1.69%)
Jun 09, 2005	11.11	11.39	11.02	11.39	287,327	+0.25(+2.23%)
Jun 08, 2005	11.43	11.53	11.13	11.14	448,716	-0.26(-2.26%)
Jun 07, 2005	11.19	11.69	11.05	11.40	633,151	+0.32(+2.90%)
Jun 06, 2005	11.10	11.11	10.93	11.08	349,894	-0.02(-0.17%)
Jun 03, 2005	11.11	11.22	10.97	11.10	431,283	+0.06(+0.58%)
Jun 02, 2005	11.07	11.11	10.93	11.03	454,453	-0.06(-0.50%)

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.