Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.92	12.31	11.89	12.31	616,124	+0.33(+2.72%)
Aug 30, 2005	12.20	12.20	11.89	11.98	363,202	-0.20(-1.68%)
Aug 29, 2005	12.01	12.24	11.98	12.19	319,389	+0.16(+1.30%)
Aug 26, 2005	12.07	12.11	11.98	12.03	484,684	-0.02(-0.20%)
Aug 25, 2005	12.07	12.17	12.05	12.06	293,499	-0.03(-0.23%)
Aug 24, 2005	12.23	12.33	12.05	12.08	362,953	-0.15(-1.21%)
Aug 23, 2005	12.25	12.35	12.23	12.23	618,116	-0.02(-0.16%)
Aug 22, 2005	12.29	12.37	12.17	12.25	316,152	-0.01(-0.07%)
Aug 19, 2005	12.20	12.28	12.18	12.26	285,035	+0.06(+0.53%)
Aug 18, 2005	12.31	12.33	12.16	12.20	271,094	-0.16(-1.27%)
Aug 17, 2005	12.33	12.45	12.33	12.35	326,110	+0.01(+0.06%)
Aug 16, 2005	12.51	12.55	12.32	12.34	368,430	-0.25(-2.01%)
Aug 15, 2005	12.67	12.69	12.57	12.60	478,461	-0.04(-0.29%)
Aug 12, 2005	12.67	12.75	12.56	12.63	741,839	-0.10(-0.76%)
Aug 11, 2005	12.74	12.79	12.61	12.73	536,962	-0.10(-0.81%)
Aug 10, 2005	12.83	12.89	12.60	12.83	717,692	+0.15(+1.17%)
Aug 09, 2005	12.85	12.91	12.65	12.69	370,421	-0.25(-1.90%)
Aug 08, 2005	13.11	13.13	12.93	12.93	279,807	-0.14(-1.04%)
Aug 05, 2005	13.06	13.08	12.96	13.07	474,976	-0.04(-0.28%)
Aug 04, 2005	13.02	13.16	12.73	13.10	745,573	+0.04(+0.31%)
Aug 03, 2005	13.00	13.14	12.98	13.06	281,550	+0.04(+0.28%)
Aug 02, 2005	13.04	13.20	13.00	13.03	412,492	-0.04(-0.31%)
Aug 01, 2005	13.09	13.21	13.01	13.07	331,587	-0.02(-0.15%)
Jul 29, 2005	12.97	13.12	12.96	13.09	460,786	+0.10(+0.74%)
Jul 28, 2005	12.86	13.07	12.83	12.99	267,360	+0.17(+1.32%)
Jul 27, 2005	12.89	12.91	12.75	12.82	354,987	-0.06(-0.47%)
Jul 26, 2005	12.91	12.99	12.86	12.88	490,410	-0.00(-0.03%)
Jul 25, 2005	12.84	12.96	12.81	12.89	465,018	-0.02(-0.16%)
Jul 22, 2005	12.77	12.92	12.74	12.91	374,404	+0.16(+1.29%)
Jul 21, 2005	12.81	12.85	12.62	12.74	344,532	-0.01(-0.06%)
Jul 20, 2005	12.41	12.78	12.41	12.75	414,235	+0.30(+2.42%)
Jul 19, 2005	12.37	12.48	12.36	12.45	243,960	+0.10(+0.78%)
Jul 18, 2005	12.36	12.44	12.27	12.35	415,230	-0.03(-0.23%)
Jul 15, 2005	12.43	12.51	12.36	12.38	252,175	-0.07(-0.58%)
Jul 14, 2005	12.52	12.61	12.33	12.45	366,438	+0.00(+0.00%)
Jul 13, 2005	12.46	12.56	12.41	12.45	347,519	+0.00(+0.00%)
Jul 12, 2005	12.55	12.57	12.40	12.45	409,007	-0.10(-0.80%)
Jul 11, 2005	12.51	12.59	12.48	12.55	305,448	+0.08(+0.64%)
Jul 08, 2005	12.34	12.48	12.27	12.47	332,085	+0.15(+1.24%)
Jul 07, 2005	12.17	12.34	12.07	12.32	555,383	+0.12(+0.99%)
Jul 06, 2005	12.44	12.48	12.20	12.20	530,738	-0.25(-2.03%)
Jul 05, 2005	12.26	12.50	12.26	12.45	500,616	+0.20(+1.61%)
Jul 01, 2005	12.19	12.33	12.19	12.26	398,551	+0.07(+0.59%)
Jun 30, 2005	12.25	12.31	12.13	12.18	444,605	-0.03(-0.26%)
Jun 29, 2005	12.12	12.22	12.05	12.22	1,187,440	+0.12(+1.00%)
Jun 28, 2005	12.15	12.19	11.99	12.10	1,110,269	-0.04(-0.33%)
Jun 27, 2005	12.17	12.21	12.05	12.14	618,116	-0.07(-0.56%)
Jun 24, 2005	12.36	12.44	12.20	12.20	873,528	-0.26(-2.09%)
Jun 23, 2005	12.77	12.77	12.46	12.46	403,779	-0.30(-2.36%)
Jun 22, 2005	12.73	12.87	12.73	12.77	294,246	+0.03(+0.25%)
Jun 21, 2005	12.78	12.84	12.69	12.73	656,701	-0.04(-0.28%)
Jun 20, 2005	12.76	12.85	12.65	12.77	586,998	-0.04(-0.34%)
Jun 17, 2005	12.92	12.96	12.81	12.81	994,263	-0.02(-0.12%)
Jun 16, 2005	12.90	12.96	12.80	12.83	555,134	-0.06(-0.50%)
Jun 15, 2005	12.80	13.00	12.79	12.89	674,874	+0.14(+1.10%)
Jun 14, 2005	12.67	12.79	12.66	12.75	371,666	+0.08(+0.63%)
Jun 13, 2005	12.66	12.75	12.54	12.67	431,660	+0.04(+0.32%)
Jun 10, 2005	12.71	12.81	12.56	12.63	364,945	+0.00(+0.03%)
Jun 09, 2005	12.57	12.66	12.49	12.63	283,292	+0.02(+0.16%)
Jun 08, 2005	12.57	12.71	12.57	12.61	398,551	+0.04(+0.32%)
Jun 07, 2005	12.78	12.85	12.57	12.57	613,884	-0.22(-1.76%)
Jun 06, 2005	12.61	12.87	12.61	12.79	375,898	+0.14(+1.14%)
Jun 03, 2005	12.77	12.79	12.59	12.65	724,413	-0.19(-1.50%)
Jun 02, 2005	12.81	12.91	12.81	12.84	318,144	-0.03(-0.22%)

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.