Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.93	12.32	11.89	12.31	615,897	+0.33(+2.72%)
Aug 30, 2005	12.21	12.21	11.90	11.99	363,068	-0.20(-1.68%)
Aug 29, 2005	12.01	12.25	11.99	12.19	319,271	+0.16(+1.30%)
Aug 26, 2005	12.08	12.12	11.98	12.04	484,505	-0.02(-0.20%)
Aug 25, 2005	12.08	12.17	12.05	12.06	293,391	-0.03(-0.23%)
Aug 24, 2005	12.24	12.34	12.06	12.09	362,819	-0.15(-1.22%)
Aug 23, 2005	12.25	12.35	12.23	12.24	617,888	-0.02(-0.16%)
Aug 22, 2005	12.30	12.37	12.18	12.26	316,036	-0.01(-0.07%)
Aug 19, 2005	12.21	12.29	12.19	12.26	284,930	+0.06(+0.53%)
Aug 18, 2005	12.32	12.34	12.17	12.20	270,994	-0.16(-1.27%)
Aug 17, 2005	12.33	12.45	12.33	12.36	325,990	+0.01(+0.07%)
Aug 16, 2005	12.51	12.56	12.32	12.35	368,294	-0.25(-2.01%)
Aug 15, 2005	12.67	12.70	12.58	12.60	478,284	-0.04(-0.29%)
Aug 12, 2005	12.68	12.75	12.56	12.64	741,565	-0.10(-0.76%)
Aug 11, 2005	12.75	12.79	12.61	12.73	536,763	-0.10(-0.81%)
Aug 10, 2005	12.84	12.90	12.60	12.84	717,427	+0.15(+1.17%)
Aug 09, 2005	12.86	12.92	12.66	12.69	370,284	-0.25(-1.89%)
Aug 08, 2005	13.11	13.13	12.93	12.94	279,704	-0.14(-1.05%)
Aug 05, 2005	13.07	13.09	12.96	13.07	474,800	-0.04(-0.28%)
Aug 04, 2005	13.02	13.17	12.73	13.11	745,298	+0.04(+0.31%)
Aug 03, 2005	13.01	13.15	12.98	13.07	281,446	+0.04(+0.28%)
Aug 02, 2005	13.04	13.20	13.00	13.03	412,340	-0.04(-0.31%)
Aug 01, 2005	13.09	13.21	13.02	13.07	331,464	-0.02(-0.15%)
Jul 29, 2005	12.98	13.12	12.96	13.09	460,616	+0.10(+0.74%)
Jul 28, 2005	12.87	13.08	12.84	13.00	267,262	+0.17(+1.32%)
Jul 27, 2005	12.89	12.92	12.76	12.83	354,856	-0.06(-0.47%)
Jul 26, 2005	12.92	13.00	12.87	12.89	490,229	-0.00(-0.03%)
Jul 25, 2005	12.85	12.96	12.82	12.89	464,846	-0.02(-0.16%)
Jul 22, 2005	12.78	12.92	12.75	12.91	374,266	+0.16(+1.29%)
Jul 21, 2005	12.82	12.86	12.63	12.75	344,404	-0.01(-0.06%)
Jul 20, 2005	12.41	12.79	12.41	12.75	414,082	+0.30(+2.42%)
Jul 19, 2005	12.37	12.48	12.37	12.45	243,870	+0.10(+0.78%)
Jul 18, 2005	12.36	12.45	12.27	12.36	415,077	-0.03(-0.23%)
Jul 15, 2005	12.44	12.51	12.37	12.39	252,082	-0.07(-0.58%)
Jul 14, 2005	12.52	12.62	12.33	12.46	366,303	+0.00(+0.00%)
Jul 13, 2005	12.46	12.56	12.42	12.46	347,390	+0.00(+0.00%)
Jul 12, 2005	12.55	12.57	12.41	12.46	408,856	-0.10(-0.80%)
Jul 11, 2005	12.51	12.59	12.49	12.56	305,335	+0.08(+0.64%)
Jul 08, 2005	12.34	12.49	12.28	12.48	331,962	+0.15(+1.24%)
Jul 07, 2005	12.18	12.34	12.07	12.32	555,178	+0.12(+0.99%)
Jul 06, 2005	12.45	12.49	12.20	12.20	530,542	-0.25(-2.03%)
Jul 05, 2005	12.26	12.50	12.26	12.46	500,432	+0.20(+1.61%)
Jul 01, 2005	12.20	12.34	12.20	12.26	398,404	+0.07(+0.59%)
Jun 30, 2005	12.26	12.31	12.14	12.19	444,441	-0.03(-0.26%)
Jun 29, 2005	12.13	12.23	12.06	12.22	1,187,002	+0.12(+1.00%)
Jun 28, 2005	12.15	12.20	12.00	12.10	1,109,859	-0.04(-0.33%)
Jun 27, 2005	12.18	12.22	12.05	12.14	617,888	-0.07(-0.56%)
Jun 24, 2005	12.37	12.45	12.21	12.21	873,205	-0.26(-2.09%)
Jun 23, 2005	12.77	12.77	12.46	12.47	403,630	-0.30(-2.36%)
Jun 22, 2005	12.74	12.88	12.74	12.77	294,137	+0.03(+0.25%)
Jun 21, 2005	12.78	12.84	12.69	12.74	656,459	-0.04(-0.28%)
Jun 20, 2005	12.76	12.86	12.65	12.77	586,782	-0.04(-0.34%)
Jun 17, 2005	12.92	12.97	12.82	12.82	993,896	-0.02(-0.13%)
Jun 16, 2005	12.90	12.96	12.81	12.84	554,929	-0.06(-0.50%)
Jun 15, 2005	12.81	13.00	12.80	12.90	674,625	+0.14(+1.10%)
Jun 14, 2005	12.68	12.79	12.66	12.76	371,529	+0.08(+0.63%)
Jun 13, 2005	12.66	12.75	12.54	12.68	431,501	+0.04(+0.32%)
Jun 10, 2005	12.72	12.82	12.57	12.64	364,810	+0.00(+0.03%)
Jun 09, 2005	12.57	12.66	12.50	12.63	283,188	+0.02(+0.16%)
Jun 08, 2005	12.57	12.72	12.57	12.61	398,404	+0.04(+0.32%)
Jun 07, 2005	12.78	12.86	12.57	12.57	613,657	-0.22(-1.76%)
Jun 06, 2005	12.62	12.88	12.62	12.80	375,759	+0.14(+1.14%)
Jun 03, 2005	12.78	12.79	12.59	12.65	724,145	-0.19(-1.50%)
Jun 02, 2005	12.82	12.92	12.81	12.85	318,026	-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.