Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.63	11.74	11.57	11.64	234,748	-0.05(-0.43%)
Aug 30, 2005	11.89	11.89	11.68	11.69	226,160	-0.17(-1.43%)
Aug 29, 2005	11.80	11.87	11.70	11.86	247,305	+0.01(+0.08%)
Aug 26, 2005	12.01	12.04	11.85	11.85	239,367	-0.17(-1.41%)
Aug 25, 2005	12.18	12.25	11.86	12.02	444,630	-0.15(-1.23%)
Aug 24, 2005	12.23	12.48	12.15	12.17	229,269	-0.11(-0.90%)
Aug 23, 2005	11.96	12.95	11.96	12.28	659,784	+0.08(+0.66%)
Aug 22, 2005	12.01	12.26	12.01	12.20	411,806	+0.14(+1.16%)
Aug 19, 2005	11.93	12.18	11.91	12.06	182,692	+0.09(+0.75%)
Aug 18, 2005	12.03	12.10	11.89	11.97	244,407	-0.10(-0.83%)
Aug 17, 2005	12.24	12.24	12.00	12.07	174,844	-0.10(-0.82%)
Aug 16, 2005	12.21	12.31	12.08	12.17	274,645	-0.07(-0.57%)
Aug 15, 2005	12.06	12.35	12.06	12.24	284,641	+0.15(+1.24%)
Aug 12, 2005	12.00	12.12	11.92	12.09	158,840	-0.02(-0.17%)
Aug 11, 2005	11.93	12.24	11.90	12.11	258,371	+0.17(+1.42%)
Aug 10, 2005	12.01	12.01	11.93	11.94	507,723	-0.07(-0.58%)
Aug 09, 2005	12.03	12.17	11.99	12.01	487,572	-0.03(-0.25%)
Aug 08, 2005	12.25	12.27	12.04	12.04	241,301	-0.11(-0.91%)
Aug 05, 2005	12.37	12.37	12.05	12.15	244,181	+0.05(+0.41%)
Aug 04, 2005	12.10	12.30	12.10	12.10	235,157	-0.10(-0.82%)
Aug 03, 2005	12.19	12.35	12.19	12.20	116,881	-0.09(-0.73%)
Aug 02, 2005	12.17	12.45	12.12	12.29	359,205	+0.13(+1.11%)
Aug 01, 2005	12.19	12.27	12.10	12.15	370,744	+0.14(+1.21%)
Jul 29, 2005	11.95	12.10	11.95	12.01	267,373	+0.05(+0.42%)
Jul 28, 2005	12.00	12.05	11.93	11.96	384,704	-0.07(-0.58%)
Jul 27, 2005	12.22	12.26	11.82	12.03	326,782	-0.24(-1.96%)
Jul 26, 2005	12.26	12.33	12.18	12.27	283,728	+0.11(+0.90%)
Jul 25, 2005	12.21	12.30	12.06	12.16	289,376	+0.10(+0.83%)
Jul 22, 2005	12.14	12.25	12.02	12.06	368,356	-0.15(-1.23%)
Jul 21, 2005	12.19	12.36	12.17	12.21	188,125	+0.04(+0.33%)
Jul 20, 2005	12.25	12.29	12.08	12.17	300,538	-0.11(-0.90%)
Jul 19, 2005	11.69	12.36	11.69	12.28	762,389	+0.59(+5.05%)
Jul 18, 2005	11.95	11.95	11.55	11.69	458,723	-0.06(-0.51%)
Jul 15, 2005	12.03	12.05	11.56	11.75	735,556	-0.29(-2.41%)
Jul 14, 2005	12.18	12.45	12.00	12.04	793,790	-0.18(-1.47%)
Jul 13, 2005	12.91	13.00	12.07	12.22	2,124,574	-0.78(-6.00%)
Jul 12, 2005	13.32	13.40	12.90	13.00	4,475,248	-2.06(-13.68%)
Jul 11, 2005	14.77	15.23	14.73	15.06	642,265	+0.39(+2.66%)
Jul 08, 2005	14.33	14.85	14.33	14.67	348,323	+0.34(+2.37%)
Jul 07, 2005	14.35	14.44	14.17	14.33	268,901	-0.08(-0.56%)
Jul 06, 2005	14.49	14.71	14.41	14.41	319,375	-0.08(-0.55%)
Jul 05, 2005	14.13	14.58	14.05	14.49	305,100	+0.35(+2.48%)
Jul 01, 2005	14.09	14.37	14.09	14.14	180,700	-0.02(-0.14%)
Jun 30, 2005	14.42	14.47	14.12	14.16	333,847	+0.03(+0.21%)
Jun 29, 2005	14.35	14.50	14.10	14.13	552,945	-0.15(-1.05%)
Jun 28, 2005	14.00	14.55	14.00	14.28	361,025	+0.20(+1.42%)
Jun 27, 2005	14.40	14.45	14.07	14.08	321,731	-0.40(-2.76%)
Jun 24, 2005	14.71	14.75	14.35	14.48	331,261	-0.25(-1.73%)
Jun 23, 2005	14.75	15.15	14.58	14.73	709,457	-0.20(-1.31%)
Jun 22, 2005	15.11	15.21	14.93	14.93	221,860	-0.18(-1.19%)
Jun 21, 2005	15.14	15.23	15.11	15.11	154,757	-0.04(-0.26%)
Jun 20, 2005	15.40	15.40	15.10	15.15	161,954	-0.18(-1.17%)
Jun 17, 2005	15.48	15.57	15.31	15.33	135,160	-0.07(-0.45%)
Jun 16, 2005	15.46	15.53	15.37	15.40	102,114	-0.05(-0.32%)
Jun 15, 2005	15.51	15.64	15.33	15.45	241,476	+0.03(+0.19%)
Jun 14, 2005	15.34	15.60	15.34	15.42	270,833	-0.12(-0.77%)
Jun 13, 2005	15.60	15.69	15.52	15.54	146,331	-0.05(-0.32%)
Jun 10, 2005	15.65	15.70	15.56	15.59	103,203	-0.06(-0.38%)
Jun 09, 2005	15.70	16.00	15.53	15.65	121,280	-0.09(-0.57%)
Jun 08, 2005	15.81	16.00	15.74	15.74	139,850	-0.12(-0.76%)
Jun 07, 2005	15.96	16.13	15.86	15.86	228,340	-0.13(-0.84%)
Jun 06, 2005	15.99	16.20	15.81	15.99	182,638	+0.12(+0.79%)
Jun 03, 2005	16.10	16.16	15.83	15.87	143,887	-0.21(-1.31%)
Jun 02, 2005	16.12	16.40	16.03	16.08	164,606	-0.02(-0.12%)

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.