Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.15	13.55	12.90	13.15	8,060	+0.20(+1.54%)
Aug 30, 2005	12.95	13.35	12.90	12.95	5,251	-0.20(-1.52%)
Aug 29, 2005	13.15	13.15	12.90	13.15	7,481	+0.00(+0.00%)
Aug 26, 2005	13.15	13.30	13.00	13.15	14,927	-0.10(-0.75%)
Aug 25, 2005	13.25	13.40	13.25	13.25	1,927	-0.05(-0.38%)
Aug 24, 2005	13.30	13.70	13.20	13.30	9,076	-0.10(-0.75%)
Aug 23, 2005	13.40	13.70	13.35	13.40	7,712	-0.05(-0.37%)
Aug 22, 2005	13.45	13.60	13.45	13.45	12,138	+0.15(+1.13%)
Aug 19, 2005	13.30	13.60	13.30	13.30	4,136	-0.25(-1.85%)
Aug 18, 2005	13.55	13.65	13.25	13.55	9,592	+0.20(+1.50%)
Aug 17, 2005	13.35	13.75	13.25	13.35	5,924	-0.05(-0.37%)
Aug 16, 2005	13.40	14.00	13.40	13.40	5,780	-0.20(-1.47%)
Aug 15, 2005	13.60	13.80	13.60	13.60	5,613	-0.30(-2.16%)
Aug 12, 2005	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Aug 11, 2005	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Aug 10, 2005	13.90	13.90	13.20	13.90	13,470	+0.00(+0.00%)
Aug 09, 2005	13.90	13.90	13.20	13.90	13,470	+1.15(+9.02%)
Aug 08, 2005	12.75	13.10	12.75	12.75	29,950	+0.00(+0.00%)
Aug 05, 2005	12.75	13.10	12.75	12.75	29,950	+0.10(+0.79%)
Aug 04, 2005	12.65	12.95	12.65	12.65	8,969	+0.00(+0.00%)
Aug 03, 2005	12.65	12.95	12.65	12.65	8,969	+0.20(+1.61%)
Aug 02, 2005	12.45	12.70	12.40	12.45	6,048	+0.00(+0.00%)
Aug 01, 2005	12.45	12.70	12.40	12.45	6,048	+0.05(+0.40%)
Jul 29, 2005	12.40	12.75	12.40	12.40	7,614	+0.05(+0.40%)
Jul 28, 2005	12.35	12.65	12.30	12.35	8,141	+0.00(+0.00%)
Jul 27, 2005	12.35	12.65	12.30	12.35	8,141	-0.20(-1.59%)
Jul 26, 2005	12.55	12.75	12.40	12.55	5,951	+0.00(+0.00%)
Jul 25, 2005	12.55	12.75	12.40	12.55	5,951	-0.25(-1.95%)
Jul 22, 2005	12.80	13.00	12.60	12.80	4,842	+0.00(+0.00%)
Jul 21, 2005	12.80	13.00	12.60	12.80	4,842	+0.05(+0.39%)
Jul 20, 2005	12.75	12.75	12.45	12.75	5,166	+0.00(+0.00%)
Jul 19, 2005	12.75	12.75	12.45	12.75	5,166	+0.10(+0.79%)
Jul 18, 2005	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)
Jul 15, 2005	12.65	12.70	12.50	12.65	2,256	+0.00(+0.00%)
Jul 14, 2005	12.65	12.65	12.30	12.65	3,369	+0.25(+2.02%)
Jul 13, 2005	12.40	12.70	12.40	12.40	7,750	+0.00(+0.00%)
Jul 12, 2005	12.40	12.70	12.40	12.40	7,750	+0.15(+1.22%)
Jul 11, 2005	12.25	12.55	12.25	12.25	7,746	+0.35(+2.94%)
Jul 08, 2005	11.90	12.10	11.80	11.90	19,934	+0.00(+0.00%)
Jul 07, 2005	11.90	12.10	11.80	11.90	19,934	-0.30(-2.46%)
Jul 06, 2005	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Jul 05, 2005	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Jul 01, 2005	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Jun 30, 2005	12.20	12.65	12.15	12.20	33,614	+0.00(+0.00%)
Jun 29, 2005	12.20	12.65	12.15	12.20	33,614	+0.15(+1.24%)
Jun 28, 2005	12.05	12.10	12.00	12.05	6,224	+0.05(+0.42%)
Jun 27, 2005	12.00	12.15	12.00	12.00	6,070	-0.30(-2.44%)
Jun 24, 2005	12.30	12.60	12.30	12.30	11,134	-0.10(-0.81%)
Jun 23, 2005	12.40	12.45	12.40	12.40	12,864	+0.00(+0.00%)
Jun 22, 2005	12.40	12.45	12.40	12.40	12,864	-0.10(-0.80%)
Jun 21, 2005	12.50	12.70	12.35	12.50	8,957	-0.20(-1.57%)
Jun 20, 2005	12.70	13.00	12.55	12.70	15,163	+0.00(+0.00%)
Jun 17, 2005	12.70	13.00	12.55	12.70	15,163	+0.15(+1.20%)
Jun 16, 2005	12.55	12.85	12.50	12.55	7,061	+0.30(+2.45%)
Jun 15, 2005	12.25	12.75	12.25	12.25	5,895	-0.19(-1.53%)
Jun 14, 2005	12.44	12.65	12.40	12.44	9,453	+0.04(+0.32%)
Jun 13, 2005	12.40	12.75	12.40	12.40	35,624	+0.00(+0.00%)
Jun 10, 2005	12.40	12.75	12.40	12.40	35,624	-0.05(-0.40%)
Jun 09, 2005	12.45	12.80	12.45	12.45	19,549	-0.25(-1.97%)
Jun 08, 2005	12.70	12.95	12.50	12.70	768,338	+0.00(+0.00%)
Jun 07, 2005	12.70	12.95	12.50	12.70	768,338	+0.25(+2.01%)
Jun 06, 2005	12.45	12.68	12.40	12.45	570,375	-0.05(-0.40%)
Jun 03, 2005	12.50	12.80	12.45	12.50	9,275	+0.00(+0.00%)
Jun 02, 2005	12.50	12.90	12.50	12.50	11,122	+0.00(+0.00%)

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.