Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.65	14.12	13.65	13.88	76,634	+0.09(+0.67%)
Aug 30, 2005	13.79	13.93	13.42	13.79	113,011	-0.32(-2.29%)
Aug 29, 2005	14.85	14.85	13.93	14.12	103,797	-2.26(-13.80%)
Aug 26, 2005	13.33	16.38	13.28	16.38	205,167	+3.04(+22.84%)
Aug 25, 2005	12.96	13.47	12.96	13.33	81,273	+0.23(+1.76%)
Aug 24, 2005	13.70	13.70	13.10	13.10	59,096	-0.42(-3.07%)
Aug 23, 2005	13.47	13.75	13.42	13.52	52,159	+0.09(+0.69%)
Aug 22, 2005	13.93	13.98	13.38	13.42	74,249	-0.23(-1.69%)
Aug 19, 2005	13.84	14.02	13.56	13.65	71,648	-0.18(-1.33%)
Aug 18, 2005	14.39	14.48	13.75	13.84	81,685	-0.60(-4.15%)
Aug 17, 2005	14.90	14.90	14.30	14.44	121,162	-0.42(-2.80%)
Aug 16, 2005	14.62	15.13	14.39	14.85	100,719	+0.23(+1.58%)
Aug 15, 2005	14.48	14.67	13.93	14.62	117,672	+0.14(+0.96%)
Aug 12, 2005	14.35	14.71	14.21	14.48	231,897	-0.14(-0.95%)
Aug 11, 2005	13.79	14.62	13.79	14.62	247,310	+1.34(+10.07%)
Aug 10, 2005	12.73	13.70	12.73	13.28	224,114	+0.60(+4.73%)
Aug 09, 2005	12.69	12.69	12.41	12.69	160,682	-0.09(-0.72%)
Aug 08, 2005	13.47	13.47	12.69	12.78	101,261	-0.69(-5.14%)
Aug 05, 2005	13.93	13.93	13.15	13.47	99,462	-0.46(-3.31%)
Aug 04, 2005	14.07	14.25	13.65	13.93	234,542	-0.32(-2.27%)
Aug 03, 2005	12.96	14.39	12.96	14.25	340,789	+1.52(+11.96%)
Aug 02, 2005	12.27	12.87	12.22	12.73	123,156	+0.51(+4.15%)
Aug 01, 2005	12.59	12.69	11.85	12.22	51,335	-0.18(-1.49%)
Jul 29, 2005	12.59	12.59	12.27	12.41	66,185	-0.14(-1.10%)
Jul 28, 2005	12.45	12.64	12.27	12.55	78,303	+0.18(+1.49%)
Jul 27, 2005	12.36	12.50	12.32	12.36	23,391	+0.00(+0.00%)
Jul 26, 2005	12.64	12.64	12.22	12.36	41,970	-0.51(-3.94%)
Jul 25, 2005	13.01	13.05	12.69	12.87	42,815	-0.09(-0.71%)
Jul 22, 2005	12.78	12.96	12.45	12.96	54,435	+0.23(+1.81%)
Jul 21, 2005	12.22	12.73	12.13	12.73	67,139	+0.74(+6.15%)
Jul 20, 2005	12.09	12.13	11.85	11.99	77,436	+0.09(+0.77%)
Jul 19, 2005	11.72	12.09	11.62	11.90	109,152	+0.18(+1.57%)
Jul 18, 2005	11.85	11.95	11.67	11.72	105,683	-0.14(-1.17%)
Jul 15, 2005	12.27	12.27	11.81	11.85	101,759	-0.60(-4.82%)
Jul 14, 2005	12.92	13.05	12.32	12.45	115,981	-0.23(-1.82%)
Jul 13, 2005	12.78	12.78	12.59	12.69	35,943	-0.14(-1.08%)
Jul 12, 2005	13.10	13.10	12.69	12.82	70,000	-0.05(-0.36%)
Jul 11, 2005	12.73	12.92	12.59	12.87	31,477	+0.18(+1.46%)
Jul 08, 2005	13.10	13.19	12.59	12.69	37,200	-0.18(-1.43%)
Jul 07, 2005	12.87	13.01	12.59	12.87	62,824	+0.18(+1.46%)
Jul 06, 2005	12.50	12.78	12.45	12.69	52,831	+0.28(+2.23%)
Jul 05, 2005	12.09	12.55	11.72	12.41	143,339	-0.42(-3.24%)
Jul 01, 2005	12.18	13.05	12.13	12.82	88,622	+0.51(+4.12%)
Jun 30, 2005	11.99	12.55	11.99	12.32	231,962	+0.37(+3.09%)
Jun 29, 2005	11.07	11.99	11.07	11.95	139,459	+0.88(+7.92%)
Jun 28, 2005	11.12	11.16	10.89	11.07	56,494	-0.23(-2.04%)
Jun 27, 2005	11.58	11.76	11.30	11.30	96,015	-0.32(-2.78%)
Jun 24, 2005	11.62	11.99	11.62	11.62	99,353	-0.05(-0.40%)
Jun 23, 2005	11.67	11.95	11.67	11.67	134,624	+0.09(+0.80%)
Jun 22, 2005	11.81	11.99	11.53	11.58	98,334	-0.60(-4.92%)
Jun 21, 2005	11.58	12.22	11.35	12.18	67,941	+0.60(+5.18%)
Jun 20, 2005	12.41	12.55	11.53	11.58	103,776	-0.69(-5.64%)
Jun 17, 2005	12.45	12.55	12.27	12.27	119,167	+0.14(+1.14%)
Jun 16, 2005	11.99	12.27	11.99	12.13	84,265	+0.32(+2.73%)
Jun 15, 2005	11.76	12.04	11.44	11.81	66,510	+0.28(+2.40%)
Jun 14, 2005	11.62	11.95	11.39	11.53	75,485	-0.09(-0.79%)
Jun 13, 2005	11.07	11.85	11.07	11.62	160,942	+0.74(+6.78%)
Jun 10, 2005	10.56	10.93	10.43	10.89	50,598	+0.37(+3.51%)
Jun 09, 2005	10.52	10.61	10.38	10.52	60,505	-0.09(-0.87%)
Jun 08, 2005	10.84	10.84	10.47	10.61	65,383	+0.09(+0.88%)
Jun 07, 2005	10.84	10.84	10.43	10.52	47,606	-0.18(-1.72%)
Jun 06, 2005	10.84	10.93	10.70	10.70	67,095	+0.05(+0.43%)
Jun 03, 2005	10.70	11.02	10.66	10.66	66,792	-0.05(-0.43%)
Jun 02, 2005	10.89	11.21	10.70	10.70	64,667	-0.09(-0.86%)

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.