Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.78	12.03	11.67	12.03	13,302,390	+0.27(+2.26%)
Aug 30, 2005	12.08	12.08	11.66	11.76	15,287,510	-0.32(-2.65%)
Aug 29, 2005	12.08	12.13	11.92	12.08	12,190,070	+0.27(+2.25%)
Aug 26, 2005	11.82	12.02	11.76	11.82	7,999,023	-0.19(-1.57%)
Aug 25, 2005	11.80	12.02	11.79	12.01	9,456,186	+0.25(+2.10%)
Aug 24, 2005	11.94	11.94	11.75	11.76	9,322,259	-0.18(-1.47%)
Aug 23, 2005	11.93	12.02	11.88	11.94	9,885,502	-0.02(-0.16%)
Aug 22, 2005	12.11	12.14	11.89	11.95	12,858,905	-0.15(-1.21%)
Aug 19, 2005	12.33	12.33	12.10	12.10	10,405,173	-0.19(-1.51%)
Aug 18, 2005	12.18	12.30	12.12	12.28	8,845,894	+0.05(+0.40%)
Aug 17, 2005	12.08	12.31	11.97	12.24	9,706,933	+0.14(+1.13%)
Aug 16, 2005	12.29	12.31	12.09	12.10	13,282,875	-0.22(-1.82%)
Aug 15, 2005	12.53	12.53	12.05	12.32	16,135,984	+0.13(+1.07%)
Aug 12, 2005	12.08	12.27	11.98	12.19	10,655,385	+0.04(+0.37%)
Aug 11, 2005	12.18	12.28	12.00	12.15	8,900,695	-0.07(-0.57%)
Aug 10, 2005	12.17	12.34	12.15	12.22	14,520,568	+0.14(+1.19%)
Aug 09, 2005	11.82	12.08	11.81	12.07	9,821,880	+0.36(+3.05%)
Aug 08, 2005	11.84	11.90	11.65	11.72	6,048,120	-0.08(-0.68%)
Aug 05, 2005	11.86	11.86	11.74	11.80	8,291,472	-0.06(-0.51%)
Aug 04, 2005	12.10	12.10	11.75	11.86	14,750,731	-0.37(-3.06%)
Aug 03, 2005	12.36	12.36	12.19	12.23	7,770,732	-0.13(-1.04%)
Aug 02, 2005	12.37	12.46	12.25	12.36	6,586,236	-0.01(-0.05%)
Aug 01, 2005	12.39	12.42	12.20	12.37	8,099,001	-0.02(-0.17%)
Jul 29, 2005	12.49	12.50	12.35	12.39	8,418,182	-0.15(-1.16%)
Jul 28, 2005	12.41	12.53	12.38	12.53	7,936,470	+0.17(+1.41%)
Jul 27, 2005	12.43	12.43	12.23	12.36	7,915,352	-0.04(-0.35%)
Jul 26, 2005	12.31	12.42	12.29	12.40	8,860,062	+0.14(+1.11%)
Jul 25, 2005	12.26	12.34	12.19	12.26	9,299,002	-0.03(-0.24%)
Jul 22, 2005	12.23	12.30	12.15	12.29	5,366,454	+0.09(+0.73%)
Jul 21, 2005	12.32	12.34	12.06	12.20	10,780,758	-0.15(-1.20%)
Jul 20, 2005	12.33	12.47	12.22	12.35	8,501,051	+0.01(+0.09%)
Jul 19, 2005	12.09	12.46	12.09	12.34	17,095,130	+0.27(+2.20%)
Jul 18, 2005	11.84	12.08	11.82	12.08	10,184,099	+0.17(+1.43%)
Jul 15, 2005	11.77	11.97	11.68	11.91	7,933,262	+0.14(+1.19%)
Jul 14, 2005	11.65	11.85	11.65	11.76	10,578,129	+0.13(+1.13%)
Jul 13, 2005	11.64	11.68	11.57	11.63	8,925,021	-0.04(-0.34%)
Jul 12, 2005	11.32	11.74	11.31	11.67	19,745,610	+0.31(+2.77%)
Jul 11, 2005	11.17	11.38	11.10	11.36	16,597,112	+0.23(+2.03%)
Jul 08, 2005	10.94	11.17	10.93	11.13	9,040,770	+0.24(+2.16%)
Jul 07, 2005	10.71	10.91	10.66	10.90	5,169,439	+0.08(+0.71%)
Jul 06, 2005	10.89	10.94	10.75	10.82	5,567,211	-0.07(-0.64%)
Jul 05, 2005	10.73	10.93	10.73	10.89	5,591,270	+0.12(+1.08%)
Jul 01, 2005	10.90	10.94	10.70	10.77	6,406,329	-0.12(-1.07%)
Jun 30, 2005	10.99	11.07	10.87	10.89	9,439,612	+0.07(+0.67%)
Jun 29, 2005	10.85	10.94	10.77	10.82	5,183,606	-0.03(-0.29%)
Jun 28, 2005	10.70	10.89	10.70	10.85	6,409,537	+0.20(+1.86%)
Jun 27, 2005	10.59	10.74	10.59	10.65	6,886,169	+0.04(+0.33%)
Jun 24, 2005	10.70	10.77	10.57	10.61	9,358,614	-0.15(-1.39%)
Jun 23, 2005	10.96	11.04	10.76	10.76	7,489,244	-0.20(-1.83%)
Jun 22, 2005	10.98	11.04	10.93	10.96	4,551,929	-0.01(-0.14%)
Jun 21, 2005	11.10	11.12	10.98	10.98	5,217,556	-0.14(-1.26%)
Jun 20, 2005	11.05	11.13	10.96	11.12	6,850,081	+0.01(+0.05%)
Jun 17, 2005	11.22	11.22	11.10	11.11	11,449,059	+0.07(+0.61%)
Jun 16, 2005	11.07	11.20	10.99	11.05	8,581,514	-0.02(-0.17%)
Jun 15, 2005	11.04	11.15	10.96	11.07	6,617,512	+0.08(+0.75%)
Jun 14, 2005	10.84	11.08	10.81	10.98	10,219,920	+0.13(+1.24%)
Jun 13, 2005	10.87	11.00	10.77	10.85	6,506,307	-0.06(-0.51%)
Jun 10, 2005	11.05	11.08	10.76	10.90	13,144,671	-0.10(-0.88%)
Jun 09, 2005	11.03	11.11	10.93	11.00	7,397,285	-0.05(-0.42%)
Jun 08, 2005	11.04	11.20	11.02	11.05	11,352,556	+0.01(+0.12%)
Jun 07, 2005	10.85	11.17	10.84	11.04	16,995,954	+0.20(+1.85%)
Jun 06, 2005	10.67	10.84	10.61	10.84	5,541,548	+0.18(+1.70%)
Jun 03, 2005	10.75	10.84	10.61	10.65	5,500,114	-0.15(-1.37%)
Jun 02, 2005	10.73	10.82	10.71	10.80	7,291,694	+0.01(+0.05%)

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.