Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.24	14.24	13.92	13.94	15,645	-0.07(-0.51%)
Aug 30, 2005	14.12	14.12	13.98	14.01	10,239	-0.12(-0.83%)
Aug 29, 2005	14.36	14.36	14.06	14.12	5,163	+0.07(+0.51%)
Aug 26, 2005	14.03	14.10	14.03	14.05	5,512	+0.00(+0.00%)
Aug 25, 2005	14.08	14.24	14.05	14.05	26,403	-0.04(-0.25%)
Aug 24, 2005	14.03	14.18	14.03	14.09	11,025	+0.01(+0.06%)
Aug 23, 2005	14.24	14.25	14.07	14.08	13,383	-0.13(-0.88%)
Aug 22, 2005	14.05	14.24	14.04	14.20	4,111	+0.17(+1.22%)
Aug 19, 2005	14.03	14.21	14.03	14.03	7,606	-0.09(-0.64%)
Aug 18, 2005	14.20	14.21	14.03	14.12	12,816	-0.11(-0.76%)
Aug 17, 2005	14.36	14.41	13.99	14.23	4,355	+0.31(+2.19%)
Aug 16, 2005	14.26	14.26	13.92	13.93	11,118	-0.33(-2.33%)
Aug 15, 2005	13.95	14.27	13.94	14.26	10,718	+0.35(+2.52%)
Aug 12, 2005	13.85	13.92	13.85	13.91	1,848	+0.01(+0.06%)
Aug 11, 2005	13.97	14.24	13.59	13.90	8,319	-0.36(-2.52%)
Aug 10, 2005	14.01	14.31	13.96	14.26	10,814	+0.22(+1.60%)
Aug 09, 2005	13.64	14.26	13.59	14.03	8,158	+0.24(+1.76%)
Aug 08, 2005	14.15	14.28	13.79	13.79	5,231	-0.10(-0.72%)
Aug 05, 2005	13.83	13.96	13.79	13.89	3,407	+0.02(+0.14%)
Aug 04, 2005	13.77	14.07	13.65	13.87	14,787	-0.22(-1.59%)
Aug 03, 2005	14.55	14.59	13.84	14.10	46,807	-0.43(-2.97%)
Aug 02, 2005	15.13	15.13	14.39	14.53	34,783	-0.31(-2.06%)
Aug 01, 2005	14.62	14.83	14.27	14.83	25,772	+0.33(+2.29%)
Jul 29, 2005	14.37	14.50	14.37	14.50	14,051	-0.13(-0.92%)
Jul 28, 2005	14.59	14.64	14.19	14.64	26,815	+0.09(+0.62%)
Jul 27, 2005	14.48	14.55	14.37	14.55	6,921	+0.26(+1.82%)
Jul 26, 2005	14.32	14.47	14.19	14.29	13,796	+0.10(+0.70%)
Jul 25, 2005	14.28	14.37	13.97	14.19	17,381	+0.05(+0.38%)
Jul 22, 2005	14.05	14.13	13.93	14.13	10,281	+0.26(+1.88%)
Jul 21, 2005	13.75	14.08	13.74	13.87	27,411	+0.05(+0.39%)
Jul 20, 2005	13.62	13.85	13.42	13.82	11,326	+0.04(+0.33%)
Jul 19, 2005	13.69	13.90	13.50	13.77	41,075	+0.13(+0.99%)
Jul 18, 2005	13.62	13.67	13.35	13.64	11,064	+0.11(+0.80%)
Jul 15, 2005	13.68	13.68	13.47	13.53	9,487	+0.06(+0.47%)
Jul 14, 2005	13.69	13.69	13.06	13.47	20,425	-0.18(-1.32%)
Jul 13, 2005	13.77	13.77	13.51	13.65	15,234	+0.13(+1.00%)
Jul 12, 2005	13.55	13.74	13.34	13.51	21,676	-0.17(-1.25%)
Jul 11, 2005	13.01	13.69	13.00	13.68	46,028	+0.75(+5.76%)
Jul 08, 2005	12.62	12.94	12.62	12.94	41,916	+0.28(+2.20%)
Jul 07, 2005	12.80	13.04	12.48	12.66	114,026	+0.22(+1.73%)
Jul 06, 2005	12.30	12.45	12.25	12.45	87,860	+0.13(+1.02%)
Jul 05, 2005	12.44	12.44	12.19	12.32	12,028	-0.13(-1.01%)
Jul 01, 2005	12.42	12.45	12.26	12.45	22,719	+0.15(+1.24%)
Jun 30, 2005	12.21	12.37	12.21	12.29	15,528	+0.08(+0.66%)
Jun 29, 2005	12.26	12.30	12.15	12.21	13,531	+0.04(+0.29%)
Jun 28, 2005	12.16	12.26	12.12	12.18	25,600	+0.04(+0.30%)
Jun 27, 2005	12.18	12.26	12.13	12.14	7,016	+0.02(+0.15%)
Jun 24, 2005	12.21	12.39	12.12	12.12	15,848	-0.23(-1.89%)
Jun 23, 2005	12.45	12.49	12.20	12.36	8,456	-0.09(-0.72%)
Jun 22, 2005	12.12	12.51	12.12	12.45	7,016	+0.31(+2.51%)
Jun 21, 2005	12.39	12.57	12.12	12.14	19,329	-0.30(-2.38%)
Jun 20, 2005	12.56	12.56	12.39	12.44	8,294	-0.09(-0.72%)
Jun 17, 2005	12.62	12.66	12.36	12.53	20,976	+0.09(+0.72%)
Jun 16, 2005	12.36	12.48	12.36	12.44	5,198	-0.06(-0.50%)
Jun 15, 2005	12.62	12.62	12.36	12.50	15,615	+0.03(+0.22%)
Jun 14, 2005	12.79	12.79	12.44	12.47	14,092	-0.04(-0.29%)
Jun 13, 2005	12.62	12.62	12.48	12.51	22,643	-0.04(-0.36%)
Jun 10, 2005	12.97	12.97	12.35	12.55	116,766	+0.86(+7.37%)
Jun 09, 2005	12.46	12.47	11.56	11.69	39,992	-0.75(-5.99%)
Jun 08, 2005	12.38	12.44	12.28	12.44	6,504	+0.17(+1.39%)
Jun 07, 2005	12.35	12.42	12.27	12.27	13,109	-0.08(-0.65%)
Jun 06, 2005	11.81	12.35	11.81	12.35	42,140	+0.57(+4.80%)
Jun 03, 2005	11.66	11.78	11.49	11.78	42,263	+0.13(+1.16%)
Jun 02, 2005	11.58	11.67	11.56	11.65	17,919	-0.12(-0.99%)

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.