Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.01	10.49	9.994	10.46	3,190,981	+0.42(+4.18%)
Aug 30, 2005	10.12	10.17	9.994	10.04	1,476,571	-0.08(-0.82%)
Aug 29, 2005	10.19	10.23	10.06	10.12	2,147,952	-0.11(-1.08%)
Aug 26, 2005	10.23	10.38	10.23	10.23	1,932,198	-0.13(-1.26%)
Aug 25, 2005	10.32	10.47	10.30	10.37	3,431,144	-0.21(-2.02%)
Aug 24, 2005	10.54	10.63	10.54	10.58	1,346,247	+0.03(+0.26%)
Aug 23, 2005	10.53	10.65	10.50	10.55	1,584,521	+0.06(+0.52%)
Aug 22, 2005	10.37	10.55	10.37	10.50	1,627,962	+0.09(+0.86%)
Aug 19, 2005	10.34	10.45	10.32	10.41	1,130,348	+0.06(+0.60%)
Aug 18, 2005	10.39	10.41	10.28	10.34	2,233,236	-0.06(-0.59%)
Aug 17, 2005	10.54	10.60	10.40	10.41	1,271,859	-0.21(-2.01%)
Aug 16, 2005	10.73	10.79	10.57	10.62	972,419	-0.06(-0.52%)
Aug 15, 2005	10.40	10.74	10.39	10.68	1,898,926	+0.21(+2.04%)
Aug 12, 2005	10.55	10.63	10.39	10.46	1,577,257	-0.14(-1.30%)
Aug 11, 2005	10.46	10.60	10.46	10.60	1,742,886	+0.12(+1.18%)
Aug 10, 2005	10.40	10.65	10.40	10.48	2,349,177	-0.03(-0.33%)
Aug 09, 2005	10.22	10.65	10.19	10.51	3,097,270	-0.01(-0.07%)
Aug 08, 2005	10.85	10.91	10.44	10.52	3,646,462	-0.44(-4.02%)
Aug 05, 2005	11.01	11.05	10.91	10.96	3,694,698	-0.05(-0.50%)
Aug 04, 2005	10.94	11.05	10.88	11.01	2,787,514	+0.07(+0.63%)
Aug 03, 2005	10.81	10.98	10.79	10.94	2,889,071	+0.14(+1.27%)
Aug 02, 2005	10.70	10.81	10.68	10.81	3,384,942	+0.00(+0.00%)
Aug 01, 2005	10.84	10.94	10.67	10.81	3,963,192	-0.17(-1.57%)
Jul 29, 2005	11.01	11.04	10.87	10.98	2,999,345	-0.07(-0.62%)
Jul 28, 2005	11.15	11.21	10.67	11.05	5,938,105	-0.23(-2.08%)
Jul 27, 2005	11.39	11.56	11.08	11.28	6,248,733	-0.48(-4.10%)
Jul 26, 2005	11.71	11.79	11.70	11.76	786,449	+0.01(+0.12%)
Jul 25, 2005	11.87	11.87	11.69	11.75	1,257,040	-0.12(-1.04%)
Jul 22, 2005	11.63	11.89	11.63	11.87	1,259,655	+0.23(+2.01%)
Jul 21, 2005	11.80	11.82	11.63	11.64	1,282,320	-0.24(-2.03%)
Jul 20, 2005	11.66	11.91	11.63	11.88	1,608,348	+0.18(+1.53%)
Jul 19, 2005	11.60	11.74	11.60	11.70	1,781,388	+0.03(+0.24%)
Jul 18, 2005	11.77	11.82	11.63	11.67	2,542,121	-0.20(-1.68%)
Jul 15, 2005	11.87	11.99	11.85	11.87	1,311,959	-0.01(-0.12%)
Jul 14, 2005	12.04	12.08	11.87	11.89	1,141,826	-0.14(-1.20%)
Jul 13, 2005	12.07	12.08	12.00	12.03	895,997	-0.01(-0.06%)
Jul 12, 2005	12.04	12.25	11.98	12.04	1,968,375	-0.05(-0.45%)
Jul 11, 2005	12.08	12.22	12.00	12.09	1,736,493	-0.02(-0.17%)
Jul 08, 2005	11.90	12.18	11.89	12.11	1,965,614	+0.25(+2.09%)
Jul 07, 2005	11.60	11.87	11.60	11.87	2,117,877	+0.12(+1.00%)
Jul 06, 2005	11.70	11.83	11.70	11.75	3,036,248	-0.18(-1.50%)
Jul 05, 2005	11.70	12.04	11.69	11.93	5,056,346	-0.43(-3.45%)
Jul 01, 2005	12.29	12.42	12.29	12.35	1,122,502	+0.01(+0.11%)
Jun 30, 2005	12.24	12.36	12.17	12.34	2,077,777	+0.09(+0.73%)
Jun 29, 2005	12.27	12.36	12.22	12.25	1,885,705	-0.03(-0.28%)
Jun 28, 2005	12.31	12.36	12.25	12.29	1,875,535	-0.22(-1.76%)
Jun 27, 2005	12.60	12.64	12.44	12.51	1,633,774	-0.06(-0.49%)
Jun 24, 2005	12.49	12.65	12.49	12.57	1,698,428	+0.08(+0.66%)
Jun 23, 2005	12.49	12.51	12.44	12.49	1,592,221	-0.02(-0.16%)
Jun 22, 2005	12.53	12.64	12.40	12.51	3,344,261	-0.02(-0.17%)
Jun 21, 2005	12.84	12.91	12.49	12.53	6,516,791	-0.30(-2.31%)
Jun 20, 2005	13.77	13.77	12.73	12.82	6,058,259	-0.94(-6.85%)
Jun 17, 2005	13.70	13.77	13.46	13.77	1,580,889	+0.03(+0.25%)
Jun 16, 2005	13.77	13.77	13.70	13.73	963,556	-0.03(-0.20%)
Jun 15, 2005	13.72	13.77	13.70	13.76	1,146,039	+0.06(+0.40%)
Jun 14, 2005	13.70	13.72	13.65	13.70	861,127	+0.01(+0.05%)
Jun 13, 2005	13.66	13.70	13.61	13.70	1,142,552	+0.08(+0.61%)
Jun 10, 2005	13.56	13.64	13.53	13.61	926,507	+0.10(+0.76%)
Jun 09, 2005	13.42	13.55	13.30	13.51	1,573,189	+0.15(+1.13%)
Jun 08, 2005	13.24	13.44	13.23	13.36	2,027,217	+0.17(+1.31%)
Jun 07, 2005	13.11	13.24	13.06	13.19	1,070,925	+0.12(+0.95%)
Jun 06, 2005	12.94	13.08	12.94	13.06	1,561,130	+0.10(+0.80%)
Jun 03, 2005	13.08	13.13	12.94	12.96	1,220,282	-0.09(-0.69%)
Jun 02, 2005	13.06	13.08	13.01	13.05	1,190,497	-0.04(-0.32%)

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.