Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.81	12.37	11.67	12.30	167,237	+0.43(+3.63%)
Aug 30, 2005	11.92	11.96	11.71	11.87	63,072	-0.05(-0.43%)
Aug 29, 2005	12.07	12.21	11.83	11.92	62,560	-0.21(-1.74%)
Aug 26, 2005	12.52	12.52	12.01	12.13	92,814	-0.39(-3.11%)
Aug 25, 2005	12.50	12.61	12.38	12.52	77,280	+0.13(+1.02%)
Aug 24, 2005	12.63	12.80	12.30	12.39	81,393	-0.25(-1.94%)
Aug 23, 2005	12.58	12.84	12.47	12.63	108,607	+0.06(+0.47%)
Aug 22, 2005	13.25	13.34	12.55	12.58	256,431	-0.78(-5.82%)
Aug 19, 2005	13.84	14.00	13.23	13.35	113,818	-0.37(-2.71%)
Aug 18, 2005	13.62	14.10	12.98	13.72	289,707	+0.04(+0.31%)
Aug 17, 2005	15.85	16.13	13.61	13.68	2,619,391	-0.85(-5.87%)
Aug 16, 2005	15.04	15.14	14.42	14.54	194,318	-0.38(-2.55%)
Aug 15, 2005	14.27	14.96	14.13	14.92	135,401	+0.58(+4.07%)
Aug 12, 2005	14.21	14.47	13.96	14.33	67,132	+0.13(+0.89%)
Aug 11, 2005	13.44	14.54	13.19	14.21	124,812	+0.74(+5.46%)
Aug 10, 2005	13.78	13.78	13.17	13.47	190,684	-0.22(-1.60%)
Aug 09, 2005	13.95	14.26	13.52	13.69	118,160	-0.26(-1.88%)
Aug 08, 2005	14.62	14.85	13.68	13.95	216,465	-0.71(-4.84%)
Aug 05, 2005	14.59	14.89	14.41	14.66	42,220	+0.05(+0.35%)
Aug 04, 2005	14.76	14.85	14.49	14.61	43,880	-0.19(-1.31%)
Aug 03, 2005	14.73	14.93	14.71	14.81	73,978	+0.04(+0.29%)
Aug 02, 2005	14.87	14.98	14.68	14.76	67,940	-0.14(-0.96%)
Aug 01, 2005	15.04	15.08	14.76	14.91	107,906	+0.24(+1.64%)
Jul 29, 2005	14.55	14.82	14.54	14.67	39,505	+0.11(+0.73%)
Jul 28, 2005	14.11	14.73	14.11	14.56	79,223	+0.38(+2.68%)
Jul 27, 2005	14.86	14.86	14.04	14.18	148,639	-0.56(-3.78%)
Jul 26, 2005	15.08	15.26	14.66	14.74	83,466	-0.32(-2.13%)
Jul 25, 2005	15.25	15.55	14.96	15.06	59,597	-0.19(-1.22%)
Jul 22, 2005	15.19	15.55	15.10	15.25	70,148	+0.11(+0.73%)
Jul 21, 2005	14.88	15.57	14.88	15.14	212,320	+0.33(+2.23%)
Jul 20, 2005	14.79	15.16	14.54	14.81	51,779	-0.02(-0.11%)
Jul 19, 2005	14.71	15.13	14.52	14.82	87,055	+0.19(+1.27%)
Jul 18, 2005	15.04	15.10	14.39	14.64	82,156	-0.40(-2.64%)
Jul 15, 2005	14.94	15.17	14.84	15.04	84,725	+0.11(+0.74%)
Jul 14, 2005	14.54	15.35	14.49	14.93	227,501	+0.39(+2.67%)
Jul 13, 2005	14.27	14.75	14.22	14.54	50,074	+0.14(+1.00%)
Jul 12, 2005	14.52	14.63	14.17	14.39	78,536	-0.14(-0.93%)
Jul 11, 2005	14.09	14.78	13.73	14.53	279,032	+0.90(+6.57%)
Jul 08, 2005	13.51	13.78	13.49	13.63	81,917	+0.14(+1.07%)
Jul 07, 2005	13.35	13.56	13.17	13.49	51,253	-0.08(-0.56%)
Jul 06, 2005	13.33	14.00	13.27	13.56	82,067	+0.24(+1.78%)
Jul 05, 2005	13.27	13.59	13.24	13.33	79,750	-0.14(-1.07%)
Jul 01, 2005	13.51	13.64	13.22	13.47	43,306	-0.02(-0.13%)
Jun 30, 2005	13.72	13.87	13.23	13.49	108,079	-0.09(-0.68%)
Jun 29, 2005	13.42	13.78	13.42	13.58	117,533	+0.19(+1.39%)
Jun 28, 2005	13.16	13.78	13.12	13.40	153,164	+0.23(+1.73%)
Jun 27, 2005	13.11	13.23	12.85	13.17	47,030	-0.01(-0.06%)
Jun 24, 2005	13.52	13.90	12.97	13.18	187,148	-0.39(-2.87%)
Jun 23, 2005	14.13	14.45	13.53	13.56	140,405	-0.68(-4.75%)
Jun 22, 2005	14.48	14.70	14.17	14.24	80,815	-0.22(-1.52%)
Jun 21, 2005	14.93	14.98	14.45	14.46	109,218	-0.42(-2.84%)
Jun 20, 2005	15.09	15.35	14.45	14.88	80,771	-0.26(-1.73%)
Jun 17, 2005	15.64	16.06	15.04	15.14	217,105	-0.39(-2.50%)
Jun 16, 2005	14.85	15.62	14.71	15.53	286,914	+0.91(+6.24%)
Jun 15, 2005	14.79	14.79	14.46	14.62	97,119	-0.13(-0.86%)
Jun 14, 2005	14.41	14.92	14.08	14.75	141,166	+0.24(+1.63%)
Jun 13, 2005	14.66	14.72	13.96	14.51	173,050	-0.21(-1.44%)
Jun 10, 2005	14.70	14.82	14.25	14.72	93,996	+0.02(+0.11%)
Jun 09, 2005	13.84	14.89	13.63	14.71	305,134	+0.76(+5.45%)
Jun 08, 2005	14.97	15.20	13.56	13.94	509,393	-0.97(-6.52%)
Jun 07, 2005	15.04	15.20	14.49	14.92	266,122	-0.03(-0.23%)
Jun 06, 2005	15.64	15.85	14.54	14.95	315,457	-0.59(-3.81%)
Jun 03, 2005	16.07	16.45	15.43	15.54	240,331	-0.57(-3.57%)
Jun 02, 2005	16.47	16.90	16.06	16.12	667,257	+0.20(+1.27%)

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.