Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.00	14.26	13.95	14.21	1,648,679	+0.14(+1.00%)
Aug 30, 2005	13.80	14.13	13.79	14.07	1,145,442	+0.23(+1.66%)
Aug 29, 2005	13.69	14.10	13.69	13.84	1,172,883	-0.04(-0.29%)
Aug 26, 2005	13.81	13.93	13.76	13.88	1,186,172	+0.05(+0.36%)
Aug 25, 2005	13.88	13.99	13.62	13.83	1,572,466	-0.02(-0.14%)
Aug 24, 2005	13.85	14.08	13.50	13.85	1,921,615	-0.04(-0.29%)
Aug 23, 2005	13.96	14.04	13.81	13.89	1,250,508	-0.11(-0.79%)
Aug 22, 2005	14.00	14.20	13.95	14.00	1,497,854	+0.00(+0.00%)
Aug 19, 2005	14.29	14.36	13.95	14.00	4,456,367	-0.26(-1.82%)
Aug 18, 2005	14.48	14.50	14.23	14.26	2,494,166	-0.24(-1.66%)
Aug 17, 2005	14.17	14.65	14.12	14.50	2,162,848	+0.32(+2.26%)
Aug 16, 2005	14.55	14.57	14.06	14.18	1,266,123	-0.40(-2.74%)
Aug 15, 2005	14.06	14.69	14.04	14.58	1,818,532	+0.45(+3.18%)
Aug 12, 2005	14.28	14.33	13.99	14.13	1,496,231	-0.23(-1.60%)
Aug 11, 2005	14.15	14.47	14.15	14.36	1,085,896	+0.15(+1.06%)
Aug 10, 2005	14.28	14.56	14.09	14.21	2,245,124	-0.03(-0.21%)
Aug 09, 2005	14.57	14.72	14.09	14.24	2,796,590	-0.17(-1.18%)
Aug 08, 2005	14.70	14.88	14.26	14.41	2,124,085	-0.30(-2.04%)
Aug 05, 2005	14.78	14.88	14.58	14.71	1,313,992	-0.09(-0.61%)
Aug 04, 2005	14.98	15.08	14.76	14.80	2,086,914	-0.31(-2.05%)
Aug 03, 2005	15.64	15.65	15.04	15.11	3,693,701	-0.58(-3.70%)
Aug 02, 2005	15.70	15.92	15.58	15.69	1,442,271	-0.08(-0.51%)
Aug 01, 2005	15.17	15.79	15.17	15.77	3,622,653	+0.53(+3.48%)
Jul 29, 2005	15.38	15.43	15.12	15.24	1,255,087	-0.13(-0.85%)
Jul 28, 2005	15.44	15.50	15.29	15.37	1,043,860	-0.02(-0.13%)
Jul 27, 2005	15.07	15.50	14.83	15.39	2,720,001	+0.28(+1.85%)
Jul 26, 2005	15.33	15.41	15.02	15.11	2,718,923	-0.23(-1.50%)
Jul 25, 2005	15.57	15.63	15.21	15.34	2,160,862	-0.26(-1.67%)
Jul 22, 2005	15.39	15.73	15.27	15.60	2,219,948	+0.16(+1.04%)
Jul 21, 2005	15.77	15.84	15.34	15.44	3,177,984	-0.34(-2.15%)
Jul 20, 2005	15.54	15.86	15.52	15.78	3,318,648	+0.06(+0.38%)
Jul 19, 2005	15.56	15.72	15.45	15.72	2,189,773	+0.29(+1.88%)
Jul 18, 2005	15.22	15.52	15.21	15.43	2,253,799	+0.08(+0.52%)
Jul 15, 2005	15.10	15.42	15.05	15.35	1,943,640	+0.07(+0.46%)
Jul 14, 2005	15.53	15.60	15.11	15.28	3,689,858	-0.23(-1.48%)
Jul 13, 2005	15.45	15.63	15.38	15.51	3,382,571	+0.06(+0.39%)
Jul 12, 2005	15.21	15.48	14.99	15.45	4,103,710	+0.23(+1.51%)
Jul 11, 2005	14.98	15.37	14.97	15.22	4,424,448	+0.28(+1.87%)
Jul 08, 2005	14.52	14.96	14.43	14.94	3,900,195	+0.45(+3.11%)
Jul 07, 2005	14.01	14.56	14.00	14.49	2,998,695	+0.06(+0.42%)
Jul 06, 2005	14.57	14.60	14.23	14.43	4,280,331	-0.13(-0.89%)
Jul 05, 2005	14.28	14.89	14.21	14.56	7,693,900	+0.25(+1.75%)
Jul 01, 2005	13.50	14.44	13.50	14.31	19,053,200	+1.21(+9.24%)
Jun 30, 2005	13.02	13.70	12.89	13.10	8,600,967	+0.07(+0.54%)
Jun 29, 2005	12.84	13.12	12.81	13.03	4,336,360	+0.22(+1.72%)
Jun 28, 2005	12.20	12.95	12.20	12.81	3,851,664	+0.61(+5.00%)
Jun 27, 2005	12.39	12.47	12.14	12.20	2,258,233	-0.23(-1.85%)
Jun 24, 2005	12.75	12.80	12.30	12.43	2,722,553	-0.34(-2.66%)
Jun 23, 2005	12.89	13.05	12.61	12.77	3,685,965	-0.12(-0.93%)
Jun 22, 2005	12.76	12.99	12.60	12.89	1,637,953	+0.11(+0.86%)
Jun 21, 2005	12.66	12.98	12.65	12.78	1,204,883	+0.08(+0.63%)
Jun 20, 2005	12.69	12.75	12.58	12.70	1,111,932	-0.07(-0.55%)
Jun 17, 2005	12.91	12.94	12.63	12.77	1,551,779	-0.15(-1.16%)
Jun 16, 2005	12.98	13.00	12.80	12.92	1,404,769	-0.06(-0.46%)
Jun 15, 2005	13.03	13.15	12.76	12.98	2,546,551	-0.01(-0.08%)
Jun 14, 2005	12.53	13.04	12.45	12.99	7,900,944	+0.54(+4.34%)
Jun 13, 2005	12.50	12.54	12.26	12.45	3,105,815	-0.01(-0.08%)
Jun 10, 2005	12.20	12.56	12.15	12.46	3,459,867	+0.25(+2.05%)
Jun 09, 2005	11.95	12.21	11.85	12.21	2,296,719	+0.24(+2.01%)
Jun 08, 2005	12.20	12.40	11.95	11.97	4,282,573	-0.29(-2.37%)
Jun 07, 2005	12.44	12.67	12.18	12.26	3,491,197	-0.18(-1.45%)
Jun 06, 2005	12.51	12.55	12.21	12.44	2,759,356	-0.07(-0.56%)
Jun 03, 2005	12.59	12.59	12.31	12.51	3,716,335	-0.06(-0.48%)
Jun 02, 2005	12.36	12.64	12.30	12.57	3,501,618	+0.08(+0.64%)

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.