Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.70	16.14	15.70	15.90	4,111,153	+0.41(+2.64%)
Aug 30, 2005	15.21	15.49	15.17	15.49	3,260,991	+0.21(+1.40%)
Aug 29, 2005	15.21	15.29	14.93	15.28	2,914,016	+0.26(+1.74%)
Aug 26, 2005	15.02	15.24	14.75	15.02	5,770,443	+0.32(+2.20%)
Aug 25, 2005	14.33	14.71	14.33	14.70	4,252,967	+0.51(+3.56%)
Aug 24, 2005	14.17	14.29	14.06	14.19	2,978,804	+0.09(+0.64%)
Aug 23, 2005	14.16	14.20	13.87	14.10	2,289,893	-0.01(-0.04%)
Aug 22, 2005	13.84	14.14	13.75	14.11	3,355,294	+0.52(+3.82%)
Aug 19, 2005	13.59	13.84	13.56	13.59	2,072,493	-0.00(-0.02%)
Aug 18, 2005	13.86	13.90	13.56	13.59	3,586,371	-0.24(-1.73%)
Aug 17, 2005	13.89	14.15	13.71	13.83	2,255,339	-0.06(-0.45%)
Aug 16, 2005	14.22	14.27	13.79	13.89	2,746,287	-0.55(-3.78%)
Aug 15, 2005	14.29	14.45	14.22	14.44	1,513,877	+0.14(+1.01%)
Aug 12, 2005	14.79	14.79	14.02	14.29	3,903,832	-0.25(-1.69%)
Aug 11, 2005	14.28	14.54	14.28	14.54	3,226,438	+0.49(+3.48%)
Aug 10, 2005	13.96	14.21	13.94	14.05	3,709,468	+0.09(+0.63%)
Aug 09, 2005	14.27	14.27	13.86	13.96	3,553,257	-0.16(-1.16%)
Aug 08, 2005	14.49	14.62	14.08	14.12	2,707,415	-0.34(-2.32%)
Aug 05, 2005	14.42	14.46	13.98	14.46	4,431,493	+0.08(+0.58%)
Aug 04, 2005	14.07	14.38	13.92	14.38	2,862,186	+0.45(+3.24%)
Aug 03, 2005	14.27	14.37	13.77	13.93	2,544,725	+0.01(+0.08%)
Aug 02, 2005	13.74	13.94	13.67	13.92	3,897,353	+0.58(+4.38%)
Aug 01, 2005	13.35	13.37	13.14	13.33	2,247,420	+0.29(+2.24%)
Jul 29, 2005	13.20	13.37	13.02	13.04	3,154,451	+0.03(+0.27%)
Jul 28, 2005	12.80	13.01	12.72	13.01	4,294,719	+0.62(+4.99%)
Jul 27, 2005	12.21	12.43	12.16	12.39	3,581,332	+0.37(+3.09%)
Jul 26, 2005	12.03	12.07	11.92	12.02	1,794,625	-0.02(-0.15%)
Jul 25, 2005	12.27	12.30	11.97	12.03	1,967,393	-0.11(-0.94%)
Jul 22, 2005	12.09	12.26	12.08	12.15	2,870,824	+0.18(+1.51%)
Jul 21, 2005	11.94	12.05	11.84	11.97	1,317,354	-0.01(-0.06%)
Jul 20, 2005	11.95	12.02	11.92	11.97	3,484,870	+0.22(+1.90%)
Jul 19, 2005	11.70	11.76	11.63	11.75	3,351,694	+0.06(+0.48%)
Jul 18, 2005	11.84	11.86	11.67	11.70	2,995,361	-0.04(-0.36%)
Jul 15, 2005	11.60	11.83	11.60	11.74	2,624,630	+0.08(+0.73%)
Jul 14, 2005	12.12	12.14	11.46	11.65	5,270,857	-0.45(-3.71%)
Jul 13, 2005	12.43	12.43	12.09	12.10	5,692,698	-0.30(-2.40%)
Jul 12, 2005	12.57	12.59	12.33	12.40	3,500,707	-0.05(-0.39%)
Jul 11, 2005	12.46	12.64	12.34	12.45	5,237,023	+0.47(+3.96%)
Jul 08, 2005	12.01	12.29	11.94	11.97	3,731,784	+0.17(+1.46%)
Jul 07, 2005	11.63	11.81	11.53	11.80	2,310,769	+0.14(+1.17%)
Jul 06, 2005	11.67	11.77	11.62	11.66	4,592,023	+0.35(+3.07%)
Jul 05, 2005	11.39	11.63	11.22	11.32	5,319,808	+0.41(+3.78%)
Jul 01, 2005	10.90	10.95	10.85	10.90	1,657,850	+0.03(+0.29%)
Jun 30, 2005	11.06	11.07	10.84	10.87	2,250,300	-0.17(-1.52%)
Jun 29, 2005	11.13	11.25	10.98	11.04	2,495,774	-0.09(-0.77%)
Jun 28, 2005	11.04	11.22	11.02	11.13	2,873,704	+0.18(+1.65%)
Jun 27, 2005	10.81	10.96	10.79	10.95	929,346	+0.14(+1.26%)
Jun 24, 2005	10.81	10.84	10.73	10.81	4,217,693	+0.00(+0.02%)
Jun 23, 2005	10.79	10.90	10.76	10.81	3,631,722	+0.01(+0.12%)
Jun 22, 2005	10.72	10.92	10.72	10.80	3,550,377	+0.08(+0.74%)
Jun 21, 2005	10.77	10.77	10.59	10.72	4,222,732	-0.08(-0.75%)
Jun 20, 2005	10.47	10.86	10.40	10.80	4,186,739	+0.38(+3.64%)
Jun 17, 2005	10.42	10.43	10.35	10.42	3,079,585	+0.24(+2.38%)
Jun 16, 2005	9.948	10.20	9.946	10.18	2,720,372	+0.23(+2.29%)
Jun 15, 2005	9.835	9.974	9.828	9.948	2,286,293	+0.05(+0.46%)
Jun 14, 2005	9.921	10.07	9.877	9.902	1,664,329	+0.01(+0.08%)
Jun 13, 2005	9.919	9.928	9.842	9.894	1,189,218	-0.02(-0.18%)
Jun 10, 2005	9.891	9.964	9.807	9.912	1,920,601	+0.13(+1.34%)
Jun 09, 2005	9.905	9.919	9.699	9.781	2,821,873	-0.06(-0.61%)
Jun 08, 2005	10.07	10.08	9.816	9.841	2,053,057	-0.33(-3.22%)
Jun 07, 2005	10.21	10.21	10.05	10.17	2,092,649	+0.14(+1.40%)
Jun 06, 2005	10.13	10.21	9.960	10.03	1,368,464	+0.04(+0.38%)
Jun 03, 2005	10.11	10.24	9.957	9.991	1,441,171	-0.06(-0.64%)
Jun 02, 2005	9.863	10.09	9.835	10.05	2,497,934	+0.21(+2.12%)

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.