Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.75	12.88	12.72	12.76	173,601	-0.03(-0.23%)
Aug 30, 2005	12.89	12.91	12.73	12.79	131,033	-0.10(-0.77%)
Aug 29, 2005	12.82	12.93	12.84	12.89	196,801	+0.08(+0.62%)
Aug 26, 2005	12.79	12.91	12.63	12.81	222,221	-0.01(-0.08%)
Aug 25, 2005	12.96	12.97	12.69	12.82	217,682	-0.08(-0.61%)
Aug 24, 2005	12.71	13.06	12.67	12.90	221,717	+0.21(+1.64%)
Aug 23, 2005	12.49	12.89	12.49	12.69	113,985	+0.23(+1.83%)
Aug 22, 2005	12.37	12.54	12.34	12.46	193,775	+0.08(+0.64%)
Aug 19, 2005	12.43	12.46	12.32	12.38	172,289	-0.05(-0.40%)
Aug 18, 2005	12.68	12.69	12.39	12.43	118,928	-0.30(-2.34%)
Aug 17, 2005	12.47	12.84	12.39	12.73	91,793	+0.24(+1.91%)
Aug 16, 2005	12.36	12.49	12.29	12.49	309,072	+0.11(+0.88%)
Aug 15, 2005	12.41	12.47	12.32	12.38	161,799	-0.04(-0.32%)
Aug 12, 2005	12.39	12.64	12.29	12.42	198,213	-0.02(-0.16%)
Aug 11, 2005	12.50	12.59	12.20	12.44	313,208	-0.05(-0.40%)
Aug 10, 2005	12.65	12.73	12.32	12.49	230,795	-0.15(-1.18%)
Aug 09, 2005	13.07	13.14	12.39	12.64	305,945	-0.33(-2.52%)
Aug 08, 2005	13.14	13.38	12.89	12.97	224,138	+0.03(+0.23%)
Aug 05, 2005	12.74	13.04	12.66	12.94	678,164	+0.10(+0.77%)
Aug 04, 2005	12.84	12.90	12.39	12.84	1,050,483	-0.06(-0.46%)
Aug 03, 2005	11.83	13.04	11.80	12.90	2,046,495	+1.07(+9.05%)
Aug 02, 2005	11.14	11.83	11.09	11.83	1,531,038	+0.68(+6.14%)
Aug 01, 2005	11.14	11.25	11.05	11.14	1,167,091	-0.01(-0.09%)
Jul 29, 2005	11.80	11.81	10.92	11.15	2,503,346	-0.64(-5.46%)
Jul 28, 2005	14.77	14.77	10.01	11.80	14,877,242	-8.07(-40.62%)
Jul 27, 2005	19.83	19.87	19.63	19.87	134,160	+0.04(+0.20%)
Jul 26, 2005	19.53	19.83	19.53	19.83	154,536	+0.25(+1.27%)
Jul 25, 2005	19.48	19.58	19.40	19.58	72,022	+0.15(+0.77%)
Jul 22, 2005	19.44	19.47	18.80	19.43	99,056	-0.06(-0.31%)
Jul 21, 2005	19.83	19.83	19.28	19.49	110,051	-0.19(-0.96%)
Jul 20, 2005	19.43	20.22	19.43	19.68	92,096	+0.20(+1.02%)
Jul 19, 2005	19.33	19.71	19.33	19.48	240,782	+0.21(+1.08%)
Jul 18, 2005	19.23	19.30	19.08	19.27	171,281	+0.04(+0.21%)
Jul 15, 2005	19.28	19.41	19.18	19.23	33,691	-0.10(-0.51%)
Jul 14, 2005	19.48	19.60	19.33	19.33	175,517	+0.08(+0.41%)
Jul 13, 2005	19.88	20.03	19.23	19.25	105,007	-0.58(-2.90%)
Jul 12, 2005	20.52	20.52	19.82	19.83	195,389	-0.69(-3.38%)
Jul 11, 2005	20.92	20.97	20.45	20.52	202,753	-0.33(-1.57%)
Jul 08, 2005	20.42	20.93	20.42	20.85	183,789	+0.46(+2.24%)
Jul 07, 2005	19.88	20.47	19.58	20.39	156,049	+0.32(+1.58%)
Jul 06, 2005	20.00	20.14	19.84	20.07	93,407	+0.05(+0.25%)
Jul 05, 2005	19.74	20.03	19.58	20.03	261,864	+0.30(+1.51%)
Jul 01, 2005	19.33	19.80	19.24	19.73	96,030	+0.40(+2.05%)
Jun 30, 2005	19.33	19.50	19.08	19.33	123,366	+0.00(+0.00%)
Jun 29, 2005	18.84	19.33	18.84	19.33	196,297	+0.50(+2.63%)
Jun 28, 2005	18.29	18.84	18.29	18.84	160,891	+0.57(+3.09%)
Jun 27, 2005	18.59	18.59	17.94	18.27	220,506	-0.32(-1.71%)
Jun 24, 2005	18.29	18.62	17.97	18.59	686,738	+0.30(+1.63%)
Jun 23, 2005	18.22	18.54	18.15	18.29	239,470	+0.07(+0.38%)
Jun 22, 2005	18.12	18.23	18.10	18.22	121,651	+0.10(+0.55%)
Jun 21, 2005	18.05	18.17	17.84	18.12	120,138	+0.09(+0.49%)
Jun 20, 2005	17.50	18.34	17.44	18.03	66,273	+0.49(+2.77%)
Jun 17, 2005	17.78	17.84	17.15	17.55	377,665	-0.25(-1.39%)
Jun 16, 2005	17.91	17.94	17.63	17.79	142,633	-0.13(-0.72%)
Jun 15, 2005	17.79	17.93	17.54	17.92	182,477	+0.23(+1.29%)
Jun 14, 2005	17.00	17.78	17.00	17.70	111,968	+0.64(+3.78%)
Jun 13, 2005	16.85	17.20	16.85	17.05	67,987	+0.12(+0.70%)
Jun 10, 2005	16.95	16.95	16.73	16.93	94,618	+0.03(+0.18%)
Jun 09, 2005	16.74	17.05	16.67	16.90	175,517	+0.15(+0.89%)
Jun 08, 2005	16.95	16.95	16.61	16.75	90,078	-0.22(-1.29%)
Jun 07, 2005	17.47	17.50	16.83	16.97	71,619	-0.49(-2.78%)
Jun 06, 2005	17.35	17.46	17.27	17.46	105,411	+0.11(+0.63%)
Jun 03, 2005	17.50	17.60	17.25	17.35	101,174	-0.05(-0.28%)
Jun 02, 2005	17.38	17.45	17.22	17.40	101,880	+0.02(+0.11%)

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.