Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.14	12.57	12.14	12.56	2,717,080	+0.36(+2.98%)
Aug 30, 2005	12.19	12.28	12.13	12.20	1,419,366	+0.02(+0.16%)
Aug 29, 2005	11.88	12.21	11.88	12.18	1,871,658	+0.21(+1.76%)
Aug 26, 2005	12.05	12.05	11.94	11.97	913,035	-0.04(-0.32%)
Aug 25, 2005	11.92	12.05	11.91	12.01	1,208,587	+0.14(+1.18%)
Aug 24, 2005	11.92	12.12	11.83	11.87	1,873,195	-0.03(-0.23%)
Aug 23, 2005	11.89	12.00	11.89	11.90	1,198,086	+0.01(+0.10%)
Aug 22, 2005	11.80	11.92	11.78	11.89	1,999,969	+0.12(+1.00%)
Aug 19, 2005	11.55	11.80	11.53	11.77	1,680,343	+0.30(+2.62%)
Aug 18, 2005	11.54	11.58	11.42	11.47	1,812,752	-0.07(-0.64%)
Aug 17, 2005	11.54	11.69	11.50	11.54	1,248,796	+0.04(+0.31%)
Aug 16, 2005	11.62	11.71	11.49	11.51	1,476,735	-0.13(-1.14%)
Aug 15, 2005	11.66	11.72	11.46	11.64	2,150,563	+0.04(+0.30%)
Aug 12, 2005	11.56	11.63	11.48	11.60	1,357,643	+0.02(+0.13%)
Aug 11, 2005	11.52	11.64	11.50	11.59	2,891,492	+0.07(+0.64%)
Aug 10, 2005	11.56	11.71	11.44	11.51	865,398	+0.02(+0.14%)
Aug 09, 2005	11.54	11.64	11.46	11.50	894,595	+0.00(+0.03%)
Aug 08, 2005	11.71	11.74	11.48	11.49	1,109,472	-0.18(-1.51%)
Aug 05, 2005	11.87	11.87	11.61	11.67	1,476,223	-0.23(-1.90%)
Aug 04, 2005	11.94	12.05	11.90	11.90	873,594	-0.10(-0.85%)
Aug 03, 2005	12.06	12.11	11.96	12.00	821,347	-0.08(-0.65%)
Aug 02, 2005	11.92	12.09	11.89	12.08	849,007	+0.12(+1.01%)
Aug 01, 2005	11.99	12.13	11.90	11.96	1,436,782	-0.03(-0.26%)
Jul 29, 2005	12.16	12.21	11.95	11.99	1,007,540	-0.18(-1.44%)
Jul 28, 2005	11.99	12.16	11.98	12.16	1,233,942	+0.23(+1.90%)
Jul 27, 2005	11.84	12.01	11.78	11.94	1,084,117	+0.12(+1.02%)
Jul 26, 2005	11.80	11.93	11.69	11.82	937,621	+0.04(+0.37%)
Jul 25, 2005	11.64	11.94	11.64	11.77	1,690,588	+0.08(+0.67%)
Jul 22, 2005	11.71	11.87	11.64	11.69	2,100,109	-0.02(-0.17%)
Jul 21, 2005	12.08	12.10	11.67	11.71	3,632,164	-0.20(-1.64%)
Jul 20, 2005	11.83	11.91	11.74	11.91	1,037,505	+0.09(+0.79%)
Jul 19, 2005	11.73	11.82	11.57	11.82	1,112,801	+0.14(+1.20%)
Jul 18, 2005	11.69	11.74	11.62	11.67	807,773	+0.02(+0.13%)
Jul 15, 2005	11.52	11.69	11.49	11.66	1,028,797	+0.09(+0.74%)
Jul 14, 2005	11.71	11.71	11.48	11.57	1,050,310	-0.09(-0.74%)
Jul 13, 2005	11.57	11.69	11.53	11.66	1,287,725	+0.11(+0.91%)
Jul 12, 2005	11.51	11.56	11.47	11.55	856,178	+0.05(+0.44%)
Jul 11, 2005	11.48	11.50	11.35	11.50	720,952	+0.05(+0.41%)
Jul 08, 2005	11.32	11.46	11.19	11.46	1,611,961	+0.17(+1.52%)
Jul 07, 2005	11.02	11.30	10.96	11.28	1,024,955	+0.17(+1.51%)
Jul 06, 2005	11.28	11.32	11.11	11.12	921,999	-0.17(-1.49%)
Jul 05, 2005	11.27	11.28	11.15	11.28	949,915	+0.01(+0.10%)
Jul 01, 2005	11.08	11.27	11.02	11.27	1,615,035	+0.27(+2.49%)
Jun 30, 2005	11.01	11.07	10.98	11.00	1,271,846	+0.03(+0.25%)
Jun 29, 2005	10.92	10.98	10.82	10.97	831,592	+0.06(+0.54%)
Jun 28, 2005	10.94	10.96	10.82	10.91	879,228	+0.05(+0.47%)
Jun 27, 2005	10.78	10.88	10.75	10.86	1,109,472	+0.09(+0.87%)
Jun 24, 2005	10.84	10.93	10.68	10.77	860,020	-0.07(-0.68%)
Jun 23, 2005	10.78	11.00	10.78	10.84	962,208	+0.00(+0.00%)
Jun 22, 2005	10.94	11.01	10.80	10.84	829,799	-0.04(-0.32%)
Jun 21, 2005	11.03	11.03	10.83	10.88	1,375,315	-0.17(-1.52%)
Jun 20, 2005	10.91	11.05	10.87	11.05	1,183,488	+0.11(+0.96%)
Jun 17, 2005	10.92	10.94	10.85	10.94	1,761,274	+0.02(+0.18%)
Jun 16, 2005	10.87	10.93	10.78	10.92	1,155,828	+0.05(+0.43%)
Jun 15, 2005	10.93	10.93	10.72	10.87	1,148,145	-0.00(-0.04%)
Jun 14, 2005	10.96	11.00	10.77	10.88	1,568,935	-0.11(-0.99%)
Jun 13, 2005	10.78	10.99	10.76	10.99	1,448,307	+0.22(+2.07%)
Jun 10, 2005	11.07	11.07	10.74	10.76	1,241,113	-0.14(-1.29%)
Jun 09, 2005	10.81	10.91	10.71	10.91	1,339,203	+0.14(+1.31%)
Jun 08, 2005	10.80	10.94	10.68	10.76	2,871,515	+0.06(+0.55%)
Jun 07, 2005	10.70	10.78	10.66	10.71	1,824,790	-0.03(-0.25%)
Jun 06, 2005	10.84	10.87	10.70	10.73	2,339,829	-0.10(-0.94%)
Jun 03, 2005	10.94	10.98	10.82	10.84	2,962,690	-0.11(-0.96%)
Jun 02, 2005	11.10	11.10	10.88	10.94	3,172,701	-0.20(-1.82%)

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.