Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.34	13.79	13.31	13.68	129,573	+0.40(+3.01%)
Aug 30, 2005	13.10	13.38	13.09	13.28	84,939	+0.19(+1.47%)
Aug 29, 2005	12.92	13.21	12.92	13.09	80,275	+0.10(+0.79%)
Aug 26, 2005	12.89	13.00	12.86	12.99	63,621	+0.14(+1.12%)
Aug 25, 2005	12.82	12.91	12.77	12.84	38,305	+0.07(+0.54%)
Aug 24, 2005	12.61	12.88	12.61	12.77	70,283	+0.09(+0.73%)
Aug 23, 2005	12.44	12.68	12.44	12.68	21,651	+0.19(+1.49%)
Aug 22, 2005	12.35	12.57	12.30	12.49	34,641	+0.21(+1.74%)
Aug 19, 2005	11.84	12.37	11.84	12.28	102,260	+0.51(+4.36%)
Aug 18, 2005	12.17	12.17	11.57	11.77	98,596	-0.44(-3.64%)
Aug 17, 2005	12.36	12.38	12.20	12.21	45,634	-0.17(-1.41%)
Aug 16, 2005	12.59	12.59	12.31	12.39	41,969	-0.22(-1.74%)
Aug 15, 2005	12.70	12.73	12.50	12.61	48,298	-0.03(-0.26%)
Aug 12, 2005	12.35	12.77	12.35	12.64	117,582	+0.28(+2.23%)
Aug 11, 2005	12.34	12.39	12.32	12.36	83,939	+0.04(+0.34%)
Aug 10, 2005	12.30	12.32	12.28	12.32	68,950	+0.02(+0.20%)
Aug 09, 2005	12.61	12.61	12.16	12.30	76,278	-0.28(-2.24%)
Aug 08, 2005	12.77	12.79	12.58	12.58	62,288	-0.17(-1.37%)
Aug 05, 2005	12.89	12.89	12.73	12.75	29,978	-0.06(-0.49%)
Aug 04, 2005	12.85	12.97	12.79	12.82	37,306	+0.00(+0.02%)
Aug 03, 2005	12.71	13.03	12.71	12.81	41,969	+0.08(+0.61%)
Aug 02, 2005	12.91	12.95	12.67	12.74	35,974	-0.13(-1.00%)
Aug 01, 2005	12.67	13.13	12.67	12.86	80,609	+0.15(+1.18%)
Jul 29, 2005	12.65	12.75	12.61	12.71	37,972	+0.06(+0.47%)
Jul 28, 2005	12.58	12.65	12.55	12.65	38,639	-0.05(-0.43%)
Jul 27, 2005	12.80	12.86	12.71	12.71	15,655	-0.12(-0.94%)
Jul 26, 2005	12.89	12.92	12.54	12.83	129,240	-0.07(-0.51%)
Jul 25, 2005	12.86	13.21	12.79	12.89	70,949	+0.04(+0.33%)
Jul 22, 2005	12.84	12.98	12.81	12.85	46,633	+0.06(+0.47%)
Jul 21, 2005	12.89	12.90	12.76	12.79	25,981	-0.07(-0.54%)
Jul 20, 2005	12.70	12.90	12.70	12.86	99,928	+0.16(+1.28%)
Jul 19, 2005	12.75	12.75	12.68	12.70	24,649	-0.05(-0.40%)
Jul 18, 2005	12.68	12.76	12.58	12.75	64,287	+0.02(+0.19%)
Jul 15, 2005	12.68	12.73	12.64	12.73	32,976	-0.01(-0.05%)
Jul 14, 2005	13.01	13.13	12.73	12.73	35,308	-0.23(-1.76%)
Jul 13, 2005	12.91	13.13	12.91	12.96	33,975	-0.02(-0.12%)
Jul 12, 2005	12.71	13.02	12.71	12.98	84,273	+0.32(+2.54%)
Jul 11, 2005	12.71	12.73	12.54	12.65	41,303	-0.04(-0.33%)
Jul 08, 2005	12.73	12.73	12.47	12.70	52,629	-0.03(-0.24%)
Jul 07, 2005	12.61	12.73	12.58	12.73	18,320	+0.21(+1.68%)
Jul 06, 2005	12.73	12.73	12.49	12.52	34,974	-0.21(-1.67%)
Jul 05, 2005	12.53	12.73	12.53	12.73	35,641	+0.24(+1.92%)
Jul 01, 2005	12.25	12.49	12.22	12.49	40,304	+0.29(+2.34%)
Jun 30, 2005	12.25	12.28	12.17	12.20	29,645	-0.01(-0.10%)
Jun 29, 2005	12.38	12.38	12.22	12.22	37,972	-0.15(-1.19%)
Jun 28, 2005	12.47	12.53	12.30	12.36	42,303	-0.15(-1.22%)
Jun 27, 2005	12.41	12.61	12.41	12.52	36,307	+0.13(+1.07%)
Jun 24, 2005	12.61	12.61	12.37	12.38	54,627	-0.14(-1.13%)
Jun 23, 2005	12.56	12.64	12.52	12.53	41,303	-0.01(-0.07%)
Jun 22, 2005	12.38	12.59	12.36	12.53	41,636	+0.19(+1.51%)
Jun 21, 2005	12.37	12.41	12.29	12.35	32,643	-0.02(-0.17%)
Jun 20, 2005	12.49	12.71	12.36	12.37	106,590	-0.13(-1.01%)
Jun 17, 2005	12.40	12.58	12.40	12.49	69,949	+0.06(+0.51%)
Jun 16, 2005	12.64	12.67	12.34	12.43	103,592	-0.20(-1.55%)
Jun 15, 2005	12.64	12.70	12.61	12.63	73,947	+0.02(+0.14%)
Jun 14, 2005	12.52	12.71	12.52	12.61	75,612	+0.03(+0.26%)
Jun 13, 2005	12.13	12.61	12.13	12.58	152,224	+0.43(+3.56%)
Jun 10, 2005	12.08	12.14	12.08	12.14	31,977	+0.11(+0.87%)
Jun 09, 2005	12.01	12.06	11.97	12.04	12,324	+0.03(+0.25%)
Jun 08, 2005	11.82	12.08	11.82	12.01	70,949	+0.19(+1.63%)
Jun 07, 2005	11.83	11.86	11.77	11.82	35,974	-0.00(-0.03%)
Jun 06, 2005	11.65	11.86	11.57	11.82	45,634	+0.02(+0.18%)
Jun 03, 2005	11.80	11.84	11.71	11.80	50,963	+0.07(+0.59%)
Jun 02, 2005	11.65	11.76	11.65	11.73	20,651	+0.00(+0.03%)

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.