Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.48	11.60	11.46	11.59	477,213	+0.08(+0.69%)
Aug 30, 2005	11.44	11.51	11.40	11.51	151,840	-0.02(-0.21%)
Aug 29, 2005	11.42	11.54	11.20	11.53	242,361	+0.12(+1.01%)
Aug 26, 2005	11.46	11.48	11.39	11.42	147,669	-0.04(-0.38%)
Aug 25, 2005	11.46	11.51	11.45	11.46	95,109	+0.00(+0.00%)
Aug 24, 2005	11.47	11.61	11.43	11.46	196,892	-0.07(-0.60%)
Aug 23, 2005	11.52	11.55	11.46	11.53	137,240	+0.01(+0.10%)
Aug 22, 2005	11.52	11.59	11.44	11.52	1,435,812	+0.05(+0.40%)
Aug 19, 2005	11.52	11.54	11.47	11.47	119,720	+0.00(+0.00%)
Aug 18, 2005	11.51	11.55	11.46	11.47	162,269	-0.08(-0.66%)
Aug 17, 2005	11.48	11.60	11.48	11.55	166,440	+0.08(+0.71%)
Aug 16, 2005	11.55	11.56	11.40	11.47	233,601	-0.12(-1.03%)
Aug 15, 2005	11.49	11.61	11.46	11.59	128,480	+0.09(+0.79%)
Aug 12, 2005	11.51	11.54	11.45	11.49	225,258	-0.07(-0.62%)
Aug 11, 2005	11.56	11.64	11.55	11.57	169,777	-0.02(-0.21%)
Aug 10, 2005	11.72	11.77	11.53	11.59	173,115	-0.10(-0.86%)
Aug 09, 2005	11.68	11.77	11.67	11.69	540,619	+0.06(+0.52%)
Aug 08, 2005	11.71	11.75	11.62	11.63	241,526	-0.09(-0.78%)
Aug 05, 2005	11.72	11.76	11.67	11.72	100,949	-0.04(-0.31%)
Aug 04, 2005	11.80	11.84	11.72	11.76	171,446	-0.08(-0.71%)
Aug 03, 2005	11.76	11.87	11.76	11.84	193,555	+0.04(+0.32%)
Aug 02, 2005	11.67	11.84	11.67	11.80	305,767	+0.14(+1.17%)
Aug 01, 2005	11.68	11.72	11.65	11.67	161,435	+0.00(+0.00%)
Jul 29, 2005	11.71	11.72	11.64	11.67	193,138	-0.06(-0.47%)
Jul 28, 2005	11.71	11.74	11.65	11.72	113,046	+0.02(+0.20%)
Jul 27, 2005	11.63	11.73	11.59	11.70	156,429	+0.02(+0.21%)
Jul 26, 2005	11.67	11.69	11.61	11.67	231,515	+0.06(+0.54%)
Jul 25, 2005	11.67	11.71	11.59	11.61	225,675	-0.06(-0.47%)
Jul 22, 2005	11.69	11.73	11.60	11.67	154,760	+0.01(+0.10%)
Jul 21, 2005	11.77	11.77	11.65	11.66	293,670	-0.12(-1.06%)
Jul 20, 2005	11.63	11.81	11.60	11.78	193,972	-0.04(-0.32%)
Jul 19, 2005	11.69	11.83	11.62	11.82	533,945	+0.19(+1.65%)
Jul 18, 2005	11.66	11.66	11.60	11.63	286,995	-0.02(-0.21%)
Jul 15, 2005	11.63	11.70	11.61	11.65	454,687	-0.01(-0.10%)
Jul 14, 2005	11.71	11.73	11.63	11.66	851,809	+0.08(+0.66%)
Jul 13, 2005	11.53	11.60	11.51	11.59	290,750	+0.07(+0.58%)
Jul 12, 2005	11.45	11.56	11.40	11.52	274,064	+0.09(+0.82%)
Jul 11, 2005	11.37	11.43	11.34	11.43	280,321	+0.09(+0.76%)
Jul 08, 2005	11.11	11.34	11.11	11.34	196,058	+0.24(+2.20%)
Jul 07, 2005	10.95	11.11	10.95	11.09	183,960	+0.02(+0.15%)
Jul 06, 2005	11.06	11.18	11.06	11.08	87,600	+0.03(+0.24%)
Jul 05, 2005	10.92	11.11	10.92	11.05	558,139	+0.05(+0.46%)
Jul 01, 2005	11.05	11.05	10.97	11.00	76,337	+0.03(+0.26%)
Jun 30, 2005	11.12	11.13	10.97	10.97	268,641	-0.12(-1.06%)
Jun 29, 2005	11.10	11.14	11.05	11.09	188,966	+0.02(+0.20%)
Jun 28, 2005	11.00	11.10	10.96	11.07	155,595	+0.10(+0.92%)
Jun 27, 2005	11.05	11.07	10.92	10.97	216,498	-0.08(-0.74%)
Jun 24, 2005	11.20	11.20	11.04	11.05	344,144	-0.17(-1.52%)
Jun 23, 2005	11.33	11.43	11.22	11.22	741,266	-0.07(-0.66%)
Jun 22, 2005	11.31	11.33	11.25	11.29	185,212	+0.03(+0.23%)
Jun 21, 2005	11.23	11.28	11.17	11.27	130,566	+0.07(+0.66%)
Jun 20, 2005	11.17	11.26	11.11	11.19	225,675	-0.03(-0.28%)
Jun 17, 2005	11.27	11.30	11.20	11.22	122,223	-0.01(-0.09%)
Jun 16, 2005	11.14	11.25	11.14	11.23	637,397	+0.05(+0.47%)
Jun 15, 2005	11.16	11.20	11.02	11.18	320,784	+0.06(+0.56%)
Jun 14, 2005	11.18	11.22	11.10	11.12	107,206	-0.07(-0.64%)
Jun 13, 2005	11.17	11.25	11.11	11.19	114,714	+0.03(+0.28%)
Jun 10, 2005	11.24	11.24	11.08	11.16	324,538	-0.10(-0.85%)
Jun 09, 2005	11.18	11.26	11.11	11.26	153,926	+0.07(+0.66%)
Jun 08, 2005	11.20	11.25	11.13	11.18	494,733	+0.00(+0.04%)
Jun 07, 2005	11.26	11.34	11.15	11.18	1,817,500	-0.04(-0.38%)
Jun 06, 2005	11.24	11.25	11.16	11.22	221,503	-0.04(-0.32%)
Jun 03, 2005	11.37	11.37	11.21	11.26	196,475	-0.13(-1.12%)
Jun 02, 2005	11.31	11.38	11.31	11.38	1,048,285	+0.06(+0.53%)

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.