Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.09	14.62	14.05	14.55	333,594	+0.38(+2.67%)
Aug 30, 2005	14.14	14.26	13.81	14.17	248,157	-0.01(-0.06%)
Aug 29, 2005	13.68	14.20	13.54	14.18	240,903	+0.41(+2.95%)
Aug 26, 2005	14.45	14.45	13.65	13.77	398,719	-0.67(-4.66%)
Aug 25, 2005	14.16	14.48	14.05	14.44	335,663	+0.30(+2.15%)
Aug 24, 2005	14.72	14.75	13.93	14.14	511,343	-0.49(-3.34%)
Aug 23, 2005	14.41	14.92	14.34	14.63	717,808	+0.18(+1.28%)
Aug 22, 2005	14.07	14.45	13.96	14.44	307,011	+0.42(+3.03%)
Aug 19, 2005	13.66	14.06	13.66	14.02	310,830	+0.31(+2.29%)
Aug 18, 2005	13.85	13.90	13.69	13.71	150,015	-0.16(-1.13%)
Aug 17, 2005	13.71	13.88	13.40	13.86	304,344	+0.13(+0.94%)
Aug 16, 2005	13.96	13.99	13.61	13.73	207,242	-0.29(-2.04%)
Aug 15, 2005	13.49	14.07	13.42	14.02	303,054	+0.45(+3.33%)
Aug 12, 2005	13.93	14.02	13.55	13.57	182,701	-0.42(-2.97%)
Aug 11, 2005	13.65	14.01	13.65	13.98	264,883	+0.30(+2.16%)
Aug 10, 2005	13.84	13.99	13.51	13.69	311,659	-0.18(-1.26%)
Aug 09, 2005	13.84	14.33	13.61	13.86	269,465	+0.03(+0.20%)
Aug 08, 2005	13.81	13.97	13.59	13.84	282,919	+0.00(+0.00%)
Aug 05, 2005	13.80	13.88	13.57	13.84	328,200	+0.00(+0.00%)
Aug 04, 2005	14.11	14.22	13.81	13.84	186,543	-0.34(-2.41%)
Aug 03, 2005	14.52	14.53	14.03	14.18	475,975	-0.38(-2.60%)
Aug 02, 2005	14.11	14.62	14.11	14.56	344,858	+0.48(+3.41%)
Aug 01, 2005	13.88	14.29	13.87	14.08	404,654	+0.21(+1.53%)
Jul 29, 2005	13.94	14.02	13.84	13.86	796,233	-0.18(-1.25%)
Jul 28, 2005	13.45	14.32	13.13	14.04	629,339	+0.51(+3.75%)
Jul 27, 2005	13.22	13.61	13.07	13.53	508,934	+0.43(+3.31%)
Jul 26, 2005	13.28	13.43	12.93	13.10	682,121	-0.18(-1.32%)
Jul 25, 2005	13.36	13.47	13.19	13.27	246,092	-0.09(-0.69%)
Jul 22, 2005	12.95	13.45	12.93	13.37	621,442	+0.44(+3.43%)
Jul 21, 2005	13.09	13.12	12.84	12.92	408,547	-0.17(-1.27%)
Jul 20, 2005	13.08	13.14	12.96	13.09	514,126	-0.08(-0.63%)
Jul 19, 2005	12.73	13.19	12.69	13.17	204,166	+0.46(+3.63%)
Jul 18, 2005	13.05	13.05	12.64	12.71	215,652	-0.33(-2.55%)
Jul 15, 2005	12.78	13.06	12.78	13.04	137,345	+0.13(+1.00%)
Jul 14, 2005	13.01	13.19	12.90	12.91	220,008	+0.04(+0.29%)
Jul 13, 2005	12.91	13.01	12.80	12.88	221,036	+0.05(+0.36%)
Jul 12, 2005	13.11	13.14	12.80	12.83	419,245	-0.23(-1.77%)
Jul 11, 2005	12.74	13.09	12.73	13.06	379,586	+0.26(+2.02%)
Jul 08, 2005	12.45	12.87	12.45	12.80	388,209	+0.30(+2.44%)
Jul 07, 2005	12.27	12.55	12.18	12.50	276,233	+0.14(+1.12%)
Jul 06, 2005	12.45	12.47	12.25	12.36	254,746	-0.12(-0.96%)
Jul 05, 2005	12.30	12.48	12.18	12.48	428,457	+0.10(+0.82%)
Jul 01, 2005	12.54	12.54	12.24	12.38	313,320	-0.10(-0.81%)
Jun 30, 2005	12.50	12.65	12.43	12.48	428,209	+0.01(+0.07%)
Jun 29, 2005	12.22	12.49	12.12	12.47	382,974	+0.27(+2.19%)
Jun 28, 2005	11.80	12.21	11.69	12.20	465,595	+0.48(+4.09%)
Jun 27, 2005	11.82	11.95	11.59	11.72	251,670	-0.10(-0.86%)
Jun 24, 2005	11.94	11.96	11.76	11.82	661,287	-0.18(-1.54%)
Jun 23, 2005	11.81	12.16	11.78	12.01	949,621	+0.22(+1.88%)
Jun 22, 2005	11.71	11.86	11.68	11.79	407,895	+0.11(+0.95%)
Jun 21, 2005	11.90	12.01	11.64	11.68	534,208	-0.23(-1.94%)
Jun 20, 2005	12.18	12.19	11.85	11.91	329,500	-0.30(-2.49%)
Jun 17, 2005	12.10	12.40	11.99	12.21	745,273	+0.01(+0.08%)
Jun 16, 2005	11.84	12.31	11.76	12.20	521,129	+0.45(+3.85%)
Jun 15, 2005	11.57	11.82	11.33	11.75	389,656	+0.23(+2.00%)
Jun 14, 2005	11.25	11.62	11.15	11.52	564,804	+0.29(+2.54%)
Jun 13, 2005	11.25	11.30	11.08	11.23	449,406	-0.01(-0.08%)
Jun 10, 2005	11.47	11.47	11.11	11.24	230,327	-0.19(-1.69%)
Jun 09, 2005	11.15	11.44	11.07	11.44	286,128	+0.25(+2.23%)
Jun 08, 2005	11.47	11.58	11.18	11.19	446,845	-0.26(-2.26%)
Jun 07, 2005	11.23	11.74	11.10	11.45	630,510	+0.32(+2.90%)
Jun 06, 2005	11.14	11.15	10.98	11.12	348,435	-0.02(-0.17%)
Jun 03, 2005	11.16	11.27	11.01	11.14	429,484	+0.06(+0.58%)
Jun 02, 2005	11.11	11.16	10.98	11.08	452,558	-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.