Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.88	10.97	10.67	10.80	11,688,776	-0.08(-0.72%)
Aug 30, 2005	11.04	11.04	10.69	10.88	14,682,352	-0.18(-1.67%)
Aug 29, 2005	11.04	11.18	10.89	11.06	8,601,620	+0.03(+0.23%)
Aug 26, 2005	11.11	11.21	11.03	11.04	7,745,674	-0.08(-0.69%)
Aug 25, 2005	11.07	11.32	11.06	11.11	6,326,656	+0.04(+0.38%)
Aug 24, 2005	11.19	11.26	11.04	11.07	7,729,066	-0.17(-1.49%)
Aug 23, 2005	11.25	11.28	11.10	11.24	6,173,671	-0.02(-0.15%)
Aug 22, 2005	11.32	11.39	11.17	11.26	6,610,587	-0.07(-0.62%)
Aug 19, 2005	11.62	11.62	11.30	11.33	6,925,818	-0.29(-2.49%)
Aug 18, 2005	11.46	11.63	11.38	11.62	5,632,637	+0.14(+1.21%)
Aug 17, 2005	11.39	11.56	11.33	11.48	6,092,229	+0.12(+1.03%)
Aug 16, 2005	11.68	11.68	11.36	11.36	9,174,274	-0.36(-3.06%)
Aug 15, 2005	11.72	11.86	11.59	11.72	5,647,967	-0.01(-0.09%)
Aug 12, 2005	11.52	11.81	11.49	11.73	7,285,443	+0.21(+1.85%)
Aug 11, 2005	11.57	11.72	11.47	11.52	6,323,462	-0.02(-0.18%)
Aug 10, 2005	11.54	11.86	11.48	11.54	10,821,651	+0.15(+1.28%)
Aug 09, 2005	11.43	11.54	11.34	11.39	9,275,518	-0.04(-0.37%)
Aug 08, 2005	11.55	11.67	11.42	11.43	5,250,016	-0.05(-0.48%)
Aug 05, 2005	11.69	11.72	11.39	11.49	6,555,015	-0.20(-1.70%)
Aug 04, 2005	11.76	11.94	11.63	11.69	10,281,575	-0.27(-2.29%)
Aug 03, 2005	12.06	12.07	11.93	11.96	4,101,196	-0.09(-0.78%)
Aug 02, 2005	12.10	12.10	11.97	12.05	4,602,946	-0.05(-0.39%)
Aug 01, 2005	11.83	12.22	11.83	12.10	10,682,719	+0.22(+1.89%)
Jul 29, 2005	11.97	12.01	11.86	11.88	5,308,782	-0.06(-0.49%)
Jul 28, 2005	11.86	12.02	11.82	11.94	5,482,207	+0.07(+0.62%)
Jul 27, 2005	11.89	11.89	11.74	11.86	5,771,249	-0.03(-0.24%)
Jul 26, 2005	11.84	11.92	11.76	11.89	5,409,707	+0.07(+0.58%)
Jul 25, 2005	11.87	12.09	11.82	11.82	5,417,053	-0.04(-0.32%)
Jul 22, 2005	11.73	11.89	11.70	11.86	5,670,643	+0.13(+1.07%)
Jul 21, 2005	12.02	12.02	11.69	11.73	7,150,664	-0.30(-2.48%)
Jul 20, 2005	11.73	12.06	11.68	12.03	7,158,968	+0.11(+0.93%)
Jul 19, 2005	11.82	11.93	11.73	11.92	7,494,000	+0.21(+1.78%)
Jul 18, 2005	11.56	11.79	11.55	11.71	4,758,486	+0.16(+1.40%)
Jul 15, 2005	11.51	11.58	11.40	11.55	7,395,950	-0.05(-0.42%)
Jul 14, 2005	11.70	11.80	11.60	11.60	6,118,099	-0.10(-0.86%)
Jul 13, 2005	11.96	11.97	11.63	11.70	7,201,446	-0.24(-2.04%)
Jul 12, 2005	11.83	11.96	11.76	11.94	5,451,227	+0.14(+1.17%)
Jul 11, 2005	11.89	11.89	11.74	11.81	4,735,490	-0.01(-0.05%)
Jul 08, 2005	11.85	11.92	11.74	11.81	6,164,409	-0.02(-0.19%)
Jul 07, 2005	11.70	11.90	11.62	11.84	8,373,900	-0.03(-0.28%)
Jul 06, 2005	11.85	12.00	11.81	11.87	9,567,754	+0.03(+0.29%)
Jul 05, 2005	11.41	11.86	11.40	11.83	8,690,728	+0.35(+3.04%)
Jul 01, 2005	11.54	11.55	11.41	11.48	4,353,189	+0.01(+0.11%)
Jun 30, 2005	11.61	11.72	11.47	11.47	5,147,813	-0.14(-1.20%)
Jun 29, 2005	11.68	11.79	11.56	11.61	4,635,843	-0.04(-0.38%)
Jun 28, 2005	11.31	11.66	11.31	11.66	6,535,532	+0.38(+3.36%)
Jun 27, 2005	11.22	11.40	11.21	11.28	6,368,814	-0.02(-0.17%)
Jun 24, 2005	11.30	11.35	11.13	11.30	5,352,218	-0.04(-0.35%)
Jun 23, 2005	11.45	11.58	11.29	11.33	4,583,783	-0.12(-1.03%)
Jun 22, 2005	11.41	11.48	11.35	11.45	4,198,927	+0.06(+0.54%)
Jun 21, 2005	11.41	11.49	11.26	11.39	3,699,092	+0.03(+0.22%)
Jun 20, 2005	11.39	11.44	11.31	11.37	4,418,982	-0.09(-0.75%)
Jun 17, 2005	11.51	11.55	11.35	11.45	5,362,758	+0.02(+0.16%)
Jun 16, 2005	11.44	11.66	11.43	11.43	5,631,998	-0.02(-0.16%)
Jun 15, 2005	11.66	11.66	11.35	11.45	10,279,339	-0.21(-1.81%)
Jun 14, 2005	11.19	11.82	11.17	11.66	13,753,586	+0.44(+3.92%)
Jun 13, 2005	11.15	11.35	11.11	11.22	6,822,657	+0.11(+1.01%)
Jun 10, 2005	10.97	11.14	10.96	11.11	8,503,250	+0.12(+1.10%)
Jun 09, 2005	10.72	11.01	10.65	10.99	5,975,335	+0.25(+2.35%)
Jun 08, 2005	10.79	10.83	10.69	10.74	3,552,815	-0.07(-0.68%)
Jun 07, 2005	10.68	10.97	10.66	10.81	6,685,962	+0.12(+1.14%)
Jun 06, 2005	10.61	10.71	10.49	10.69	5,219,036	+0.06(+0.56%)
Jun 03, 2005	10.77	10.93	10.60	10.63	8,309,065	-0.19(-1.72%)
Jun 02, 2005	10.68	10.82	10.67	10.82	14,115,447	+0.22(+2.05%)

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.