Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.69	15.22	14.65	15.04	19,297,888	+0.42(+2.85%)
Aug 30, 2005	14.63	14.93	14.61	14.62	19,557,648	+0.14(+0.96%)
Aug 29, 2005	14.55	14.66	14.40	14.48	16,634,064	+0.17(+1.17%)
Aug 26, 2005	14.35	14.44	14.25	14.31	11,113,173	-0.04(-0.27%)
Aug 25, 2005	14.38	14.39	14.20	14.35	9,641,203	-0.07(-0.46%)
Aug 24, 2005	14.37	14.60	14.29	14.42	10,791,198	+0.09(+0.64%)
Aug 23, 2005	14.37	14.42	14.10	14.33	10,116,282	+0.05(+0.33%)
Aug 22, 2005	14.46	14.54	14.14	14.28	8,908,659	-0.11(-0.78%)
Aug 19, 2005	14.41	14.46	14.27	14.39	8,889,162	+0.16(+1.12%)
Aug 18, 2005	14.17	14.38	14.11	14.23	13,500,322	-0.02(-0.16%)
Aug 17, 2005	14.59	14.68	14.21	14.25	14,402,599	-0.32(-2.17%)
Aug 16, 2005	14.85	14.93	14.56	14.57	9,808,929	-0.28(-1.90%)
Aug 15, 2005	15.00	15.03	14.78	14.85	8,308,287	-0.15(-0.99%)
Aug 12, 2005	15.23	15.27	14.89	15.00	8,805,156	-0.21(-1.39%)
Aug 11, 2005	15.22	15.31	15.07	15.21	10,211,470	+0.04(+0.24%)
Aug 10, 2005	15.01	15.31	14.90	15.18	11,867,221	+0.21(+1.40%)
Aug 09, 2005	15.04	15.07	14.91	14.97	6,527,817	-0.07(-0.48%)
Aug 08, 2005	15.06	15.15	14.94	15.04	12,504,004	+0.08(+0.52%)
Aug 05, 2005	15.10	15.17	14.84	14.96	10,838,218	-0.10(-0.67%)
Aug 04, 2005	15.02	15.21	15.02	15.06	12,175,721	-0.07(-0.45%)
Aug 03, 2005	15.21	15.21	15.03	15.13	12,050,716	+0.01(+0.03%)
Aug 02, 2005	14.89	15.12	14.83	15.12	13,208,738	+0.35(+2.36%)
Aug 01, 2005	14.68	14.91	14.68	14.77	10,054,639	+0.17(+1.17%)
Jul 29, 2005	14.83	14.84	14.58	14.60	9,300,018	-0.17(-1.13%)
Jul 28, 2005	14.88	14.91	14.63	14.77	12,627,290	-0.05(-0.32%)
Jul 27, 2005	14.85	14.90	14.65	14.82	11,125,215	-0.03(-0.19%)
Jul 26, 2005	14.63	14.95	14.63	14.85	14,596,129	+0.04(+0.29%)
Jul 25, 2005	14.35	14.93	14.32	14.80	23,036,016	+0.45(+3.16%)
Jul 22, 2005	13.94	14.37	13.90	14.35	25,634,758	+0.75(+5.54%)
Jul 21, 2005	13.68	13.77	13.47	13.60	14,298,523	-0.09(-0.62%)
Jul 20, 2005	13.60	13.76	13.50	13.68	11,485,323	+0.05(+0.35%)
Jul 19, 2005	13.22	13.65	13.22	13.63	13,020,369	+0.41(+3.11%)
Jul 18, 2005	13.21	13.31	13.05	13.22	9,785,992	+0.00(+0.01%)
Jul 15, 2005	13.38	13.40	13.17	13.22	10,122,303	-0.09(-0.64%)
Jul 14, 2005	13.71	13.78	13.14	13.31	22,680,496	-0.40(-2.91%)
Jul 13, 2005	13.76	13.86	13.60	13.71	8,940,484	-0.06(-0.41%)
Jul 12, 2005	13.72	13.82	13.62	13.76	9,774,523	+0.06(+0.43%)
Jul 11, 2005	13.51	13.72	13.34	13.70	9,038,825	+0.19(+1.42%)
Jul 08, 2005	13.60	13.79	13.45	13.51	9,954,864	-0.12(-0.88%)
Jul 07, 2005	13.52	13.63	13.37	13.63	11,922,269	+0.08(+0.58%)
Jul 06, 2005	13.78	13.86	13.50	13.55	9,784,272	-0.19(-1.41%)
Jul 05, 2005	13.40	13.76	13.40	13.75	10,584,480	+0.39(+2.88%)
Jul 01, 2005	13.26	13.38	13.21	13.36	7,930,117	+0.12(+0.88%)
Jun 30, 2005	13.25	13.51	13.22	13.24	10,507,928	-0.14(-1.03%)
Jun 29, 2005	13.32	13.49	13.22	13.38	12,425,732	+0.03(+0.24%)
Jun 28, 2005	13.46	13.57	13.35	13.35	17,036,606	-0.28(-2.09%)
Jun 27, 2005	13.44	13.68	13.44	13.63	14,588,101	+0.30(+2.25%)
Jun 24, 2005	13.43	13.46	13.27	13.33	11,064,719	+0.03(+0.22%)
Jun 23, 2005	13.34	13.60	13.25	13.30	11,725,013	-0.03(-0.22%)
Jun 22, 2005	13.18	13.34	13.13	13.33	11,446,904	+0.19(+1.45%)
Jun 21, 2005	13.33	13.33	13.12	13.14	11,006,804	-0.19(-1.40%)
Jun 20, 2005	13.33	13.41	13.25	13.33	11,698,922	-0.00(-0.01%)
Jun 17, 2005	13.36	13.37	13.06	13.33	16,925,648	+0.14(+1.03%)
Jun 16, 2005	13.08	13.20	13.05	13.20	11,010,244	+0.17(+1.31%)
Jun 15, 2005	12.90	13.03	12.81	13.03	9,674,462	+0.16(+1.27%)
Jun 14, 2005	12.86	12.95	12.79	12.86	8,501,530	+0.02(+0.14%)
Jun 13, 2005	12.77	12.86	12.66	12.84	7,471,094	+0.07(+0.55%)
Jun 10, 2005	12.63	12.85	12.63	12.77	9,481,792	+0.02(+0.12%)
Jun 09, 2005	12.46	12.79	12.40	12.76	11,576,784	+0.37(+3.00%)
Jun 08, 2005	12.20	12.54	12.19	12.39	12,676,317	+0.10(+0.84%)
Jun 07, 2005	12.34	12.44	12.27	12.28	7,656,308	-0.07(-0.59%)
Jun 06, 2005	12.43	12.47	12.21	12.36	7,312,830	-0.05(-0.37%)
Jun 03, 2005	12.38	12.50	12.33	12.40	11,186,284	+0.21(+1.73%)
Jun 02, 2005	12.17	12.29	12.03	12.19	9,670,448	+0.10(+0.82%)

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.