Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.99	12.38	11.95	12.37	612,808	+0.33(+2.72%)
Aug 30, 2005	12.27	12.27	11.96	12.05	361,247	-0.21(-1.68%)
Aug 29, 2005	12.07	12.31	12.05	12.25	317,669	+0.16(+1.30%)
Aug 26, 2005	12.14	12.18	12.04	12.10	482,075	-0.02(-0.20%)
Aug 25, 2005	12.14	12.23	12.11	12.12	291,919	-0.03(-0.23%)
Aug 24, 2005	12.30	12.40	12.12	12.15	360,999	-0.15(-1.21%)
Aug 23, 2005	12.31	12.42	12.29	12.30	614,788	-0.02(-0.16%)
Aug 22, 2005	12.36	12.44	12.24	12.32	314,451	-0.01(-0.07%)
Aug 19, 2005	12.27	12.35	12.25	12.33	283,501	+0.06(+0.53%)
Aug 18, 2005	12.38	12.40	12.23	12.26	269,635	-0.16(-1.27%)
Aug 17, 2005	12.39	12.52	12.39	12.42	324,355	+0.01(+0.07%)
Aug 16, 2005	12.58	12.62	12.39	12.41	366,446	-0.25(-2.01%)
Aug 15, 2005	12.73	12.76	12.64	12.67	475,885	-0.04(-0.29%)
Aug 12, 2005	12.74	12.82	12.63	12.70	737,845	-0.10(-0.76%)
Aug 11, 2005	12.81	12.86	12.67	12.80	534,071	-0.11(-0.81%)
Aug 10, 2005	12.90	12.96	12.67	12.90	713,828	+0.15(+1.17%)
Aug 09, 2005	12.92	12.98	12.72	12.75	368,427	-0.25(-1.89%)
Aug 08, 2005	13.18	13.20	13.00	13.00	278,301	-0.14(-1.05%)
Aug 05, 2005	13.13	13.15	13.03	13.14	472,419	-0.04(-0.28%)
Aug 04, 2005	13.09	13.24	12.80	13.17	741,559	+0.04(+0.31%)
Aug 03, 2005	13.07	13.21	13.05	13.13	280,034	+0.04(+0.28%)
Aug 02, 2005	13.11	13.27	13.07	13.10	410,271	-0.04(-0.31%)
Aug 01, 2005	13.16	13.28	13.08	13.14	329,802	-0.02(-0.15%)
Jul 29, 2005	13.05	13.19	13.03	13.16	458,306	+0.10(+0.74%)
Jul 28, 2005	12.93	13.14	12.90	13.06	265,921	+0.17(+1.32%)
Jul 27, 2005	12.96	12.98	12.82	12.89	353,076	-0.06(-0.47%)
Jul 26, 2005	12.98	13.06	12.93	12.95	487,770	-0.00(-0.03%)
Jul 25, 2005	12.91	13.03	12.88	12.96	462,515	-0.02(-0.16%)
Jul 22, 2005	12.84	12.99	12.81	12.98	372,389	+0.17(+1.29%)
Jul 21, 2005	12.88	12.92	12.69	12.81	342,677	-0.01(-0.06%)
Jul 20, 2005	12.48	12.85	12.48	12.82	412,005	+0.30(+2.42%)
Jul 19, 2005	12.44	12.54	12.43	12.52	242,647	+0.10(+0.78%)
Jul 18, 2005	12.42	12.51	12.33	12.42	412,995	-0.03(-0.23%)
Jul 15, 2005	12.50	12.57	12.43	12.45	250,818	-0.07(-0.58%)
Jul 14, 2005	12.58	12.68	12.39	12.52	364,466	+0.00(+0.00%)
Jul 13, 2005	12.52	12.63	12.48	12.52	345,648	+0.00(+0.00%)
Jul 12, 2005	12.62	12.64	12.47	12.52	406,805	-0.10(-0.80%)
Jul 11, 2005	12.57	12.66	12.55	12.62	303,804	+0.08(+0.64%)
Jul 08, 2005	12.40	12.55	12.34	12.54	330,297	+0.15(+1.24%)
Jul 07, 2005	12.24	12.40	12.13	12.39	552,393	+0.12(+0.99%)
Jul 06, 2005	12.51	12.55	12.26	12.27	527,881	-0.25(-2.03%)
Jul 05, 2005	12.33	12.56	12.32	12.52	497,922	+0.20(+1.61%)
Jul 01, 2005	12.26	12.40	12.26	12.32	396,406	+0.07(+0.59%)
Jun 30, 2005	12.32	12.37	12.20	12.25	442,212	-0.03(-0.26%)
Jun 29, 2005	12.19	12.29	12.12	12.28	1,181,048	+0.12(+1.00%)
Jun 28, 2005	12.21	12.26	12.06	12.16	1,104,292	-0.04(-0.33%)
Jun 27, 2005	12.24	12.28	12.11	12.20	614,788	-0.07(-0.56%)
Jun 24, 2005	12.43	12.51	12.27	12.27	868,825	-0.26(-2.09%)
Jun 23, 2005	12.84	12.84	12.52	12.53	401,605	-0.30(-2.36%)
Jun 22, 2005	12.80	12.94	12.80	12.84	292,662	+0.03(+0.25%)
Jun 21, 2005	12.85	12.91	12.75	12.80	653,166	-0.04(-0.28%)
Jun 20, 2005	12.83	12.92	12.72	12.84	583,839	-0.04(-0.34%)
Jun 17, 2005	12.99	13.03	12.88	12.88	988,911	-0.02(-0.13%)
Jun 16, 2005	12.97	13.03	12.87	12.90	552,146	-0.06(-0.50%)
Jun 15, 2005	12.87	13.07	12.86	12.96	671,241	+0.14(+1.10%)
Jun 14, 2005	12.74	12.86	12.73	12.82	369,665	+0.08(+0.63%)
Jun 13, 2005	12.73	12.82	12.61	12.74	429,337	+0.04(+0.32%)
Jun 10, 2005	12.78	12.88	12.63	12.70	362,980	+0.00(+0.03%)
Jun 09, 2005	12.64	12.73	12.56	12.70	281,767	+0.02(+0.16%)
Jun 08, 2005	12.64	12.78	12.64	12.68	396,406	+0.04(+0.32%)
Jun 07, 2005	12.85	12.92	12.64	12.64	610,579	-0.23(-1.76%)
Jun 06, 2005	12.68	12.94	12.68	12.86	373,874	+0.15(+1.14%)
Jun 03, 2005	12.84	12.86	12.65	12.72	720,513	-0.19(-1.50%)
Jun 02, 2005	12.88	12.98	12.88	12.91	316,431	-0.03(-0.22%)

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.