Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.16	11.38	11.16	11.38	33,688	+0.17(+1.51%)
Aug 30, 2005	11.20	11.30	11.10	11.21	27,656	+0.01(+0.06%)
Aug 29, 2005	10.92	11.26	10.83	11.20	30,151	+0.28(+2.53%)
Aug 26, 2005	10.98	11.07	10.69	10.93	72,553	-0.09(-0.80%)
Aug 25, 2005	11.11	11.27	11.01	11.01	31,714	-0.16(-1.41%)
Aug 24, 2005	11.11	11.54	11.11	11.17	22,858	-0.01(-0.11%)
Aug 23, 2005	11.38	11.43	11.15	11.18	16,230	-0.24(-2.14%)
Aug 22, 2005	11.16	11.43	11.13	11.43	30,273	+0.28(+2.48%)
Aug 19, 2005	11.09	11.57	11.09	11.15	84,500	+0.01(+0.06%)
Aug 18, 2005	11.04	11.21	11.04	11.15	50,306	+0.03(+0.23%)
Aug 17, 2005	11.45	11.45	11.09	11.12	61,004	-0.14(-1.28%)
Aug 16, 2005	11.77	11.77	11.15	11.27	115,247	-0.53(-4.52%)
Aug 15, 2005	11.94	11.99	11.57	11.80	68,387	+0.03(+0.21%)
Aug 12, 2005	12.30	12.45	11.73	11.77	49,661	-0.70(-5.59%)
Aug 11, 2005	12.07	12.56	11.97	12.47	48,983	+0.37(+3.06%)
Aug 10, 2005	11.91	12.17	11.80	12.10	63,952	+0.16(+1.31%)
Aug 09, 2005	11.63	12.01	11.63	11.94	29,847	+0.19(+1.66%)
Aug 08, 2005	11.28	11.80	11.24	11.75	108,083	+0.43(+3.83%)
Aug 05, 2005	11.22	11.62	11.15	11.32	69,248	+0.02(+0.17%)
Aug 04, 2005	11.14	11.45	11.14	11.30	38,628	+0.09(+0.84%)
Aug 03, 2005	11.15	11.58	11.11	11.20	74,577	-0.13(-1.11%)
Aug 02, 2005	11.15	11.38	10.99	11.33	59,367	+0.09(+0.84%)
Aug 01, 2005	11.19	11.26	10.99	11.23	48,723	+0.01(+0.06%)
Jul 29, 2005	10.94	11.27	10.74	11.23	75,532	+0.21(+1.88%)
Jul 28, 2005	11.40	11.45	10.26	11.02	165,617	-0.84(-7.09%)
Jul 27, 2005	11.45	12.04	11.45	11.86	54,478	+0.35(+3.05%)
Jul 26, 2005	11.62	11.93	11.47	11.51	66,462	-0.16(-1.40%)
Jul 25, 2005	11.59	11.93	11.59	11.67	52,144	-0.01(-0.05%)
Jul 22, 2005	11.18	11.69	11.18	11.68	67,656	+0.48(+4.32%)
Jul 21, 2005	11.53	11.57	11.16	11.20	47,884	-0.44(-3.78%)
Jul 20, 2005	11.37	11.92	11.07	11.64	116,972	+0.26(+2.32%)
Jul 19, 2005	10.99	11.43	10.96	11.37	68,535	+0.38(+3.43%)
Jul 18, 2005	10.85	11.05	10.57	11.00	90,553	+0.08(+0.75%)
Jul 15, 2005	10.95	11.05	10.85	10.91	73,190	-0.19(-1.70%)
Jul 14, 2005	11.40	11.45	10.99	11.10	72,808	-0.30(-2.59%)
Jul 13, 2005	11.72	11.89	11.37	11.40	60,627	-0.33(-2.79%)
Jul 12, 2005	11.96	11.98	11.45	11.72	56,657	-0.46(-3.76%)
Jul 11, 2005	11.94	12.35	11.76	12.18	59,222	+0.18(+1.52%)
Jul 08, 2005	11.52	12.08	11.35	12.00	48,373	+0.48(+4.20%)
Jul 07, 2005	11.18	11.52	10.82	11.52	96,478	+0.28(+2.46%)
Jul 06, 2005	11.58	11.60	11.18	11.24	50,659	-0.43(-3.66%)
Jul 05, 2005	10.73	11.94	10.73	11.67	73,731	+0.94(+8.72%)
Jul 01, 2005	10.83	10.83	10.62	10.73	80,897	-0.24(-2.17%)
Jun 30, 2005	11.44	11.44	10.55	10.97	112,003	-0.65(-5.57%)
Jun 29, 2005	11.74	11.81	11.51	11.62	49,919	-0.19(-1.65%)
Jun 28, 2005	11.55	11.81	11.20	11.81	80,823	+0.23(+1.95%)
Jun 27, 2005	11.90	11.90	11.22	11.59	162,079	-0.38(-3.20%)
Jun 24, 2005	12.29	12.29	11.60	11.97	484,911	-0.83(-6.45%)
Jun 23, 2005	12.72	12.80	12.01	12.79	185,824	+0.04(+0.32%)
Jun 22, 2005	12.25	12.76	11.91	12.75	101,176	+0.67(+5.51%)
Jun 21, 2005	11.82	12.09	11.65	12.09	43,495	+0.33(+2.78%)
Jun 20, 2005	11.89	11.89	11.35	11.76	75,822	+0.03(+0.27%)
Jun 17, 2005	11.94	12.09	11.62	11.73	81,343	-0.11(-0.90%)
Jun 16, 2005	11.62	11.84	11.50	11.84	42,719	+0.31(+2.73%)
Jun 15, 2005	11.23	11.53	11.16	11.52	49,362	+0.33(+2.92%)
Jun 14, 2005	11.11	11.20	10.92	11.20	54,494	+0.11(+0.96%)
Jun 13, 2005	10.49	11.09	10.32	11.09	76,134	+0.68(+6.51%)
Jun 10, 2005	10.24	10.48	10.17	10.41	60,375	+0.23(+2.22%)
Jun 09, 2005	10.03	10.24	9.985	10.19	13,352	+0.15(+1.50%)
Jun 08, 2005	9.733	10.08	9.677	10.03	28,119	+0.18(+1.78%)
Jun 07, 2005	9.966	9.984	9.790	9.859	83,410	-0.11(-1.13%)
Jun 06, 2005	9.689	10.05	9.689	9.972	43,512	+0.21(+2.12%)
Jun 03, 2005	9.652	9.897	9.532	9.765	78,163	+0.13(+1.30%)
Jun 02, 2005	9.231	9.652	9.218	9.639	51,803	+0.22(+2.33%)

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.