Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.18	13.18	12.82	13.11	325,951	-0.07(-0.56%)
Aug 30, 2005	13.21	13.22	13.04	13.18	189,186	-0.01(-0.11%)
Aug 29, 2005	13.02	13.20	12.83	13.20	238,247	+0.18(+1.39%)
Aug 26, 2005	13.18	13.18	13.01	13.02	360,563	-0.14(-1.04%)
Aug 25, 2005	13.19	13.23	13.13	13.15	191,874	+0.00(+0.00%)
Aug 24, 2005	13.21	13.31	13.05	13.15	325,615	-0.06(-0.45%)
Aug 23, 2005	13.26	13.36	13.17	13.21	272,186	-0.01(-0.04%)
Aug 22, 2005	13.20	13.30	13.13	13.22	352,834	+0.04(+0.34%)
Aug 19, 2005	13.13	13.25	13.09	13.17	260,089	+0.05(+0.39%)
Aug 18, 2005	13.20	13.28	13.10	13.12	419,369	-0.10(-0.74%)
Aug 17, 2005	13.14	13.38	13.10	13.22	498,672	+0.12(+0.89%)
Aug 16, 2005	13.09	13.21	13.05	13.11	492,288	+0.02(+0.16%)
Aug 15, 2005	12.87	13.13	12.87	13.09	845,458	+0.17(+1.29%)
Aug 12, 2005	13.02	13.13	12.92	12.92	714,069	-0.10(-0.75%)
Aug 11, 2005	13.20	13.51	12.89	13.02	1,075,977	-0.13(-1.00%)
Aug 10, 2005	12.86	13.15	12.86	13.15	630,733	+0.37(+2.86%)
Aug 09, 2005	12.93	12.98	12.73	12.78	717,766	+0.10(+0.82%)
Aug 08, 2005	12.65	12.75	12.63	12.68	515,810	+0.02(+0.19%)
Aug 05, 2005	12.82	12.82	12.65	12.65	391,478	-0.17(-1.32%)
Aug 04, 2005	12.95	12.97	12.77	12.82	611,915	-0.12(-0.90%)
Aug 03, 2005	13.07	13.07	12.90	12.94	437,514	-0.12(-0.96%)
Aug 02, 2005	12.86	13.16	12.85	13.06	880,742	+0.17(+1.32%)
Aug 01, 2005	12.81	12.92	12.81	12.89	329,648	+0.11(+0.86%)
Jul 29, 2005	12.72	12.81	12.71	12.78	330,656	+0.03(+0.26%)
Jul 28, 2005	12.85	12.95	12.74	12.75	509,761	-0.07(-0.51%)
Jul 27, 2005	12.83	12.89	12.76	12.82	381,397	+0.04(+0.28%)
Jul 26, 2005	12.77	12.93	12.74	12.78	445,579	-0.01(-0.12%)
Jul 25, 2005	12.81	12.89	12.79	12.80	155,247	-0.03(-0.21%)
Jul 22, 2005	12.74	12.84	12.74	12.82	303,773	+0.07(+0.51%)
Jul 21, 2005	12.95	12.97	12.75	12.76	254,712	-0.18(-1.43%)
Jul 20, 2005	12.84	13.00	12.80	12.94	179,105	+0.08(+0.65%)
Jul 19, 2005	12.84	12.86	12.75	12.86	381,061	+0.07(+0.51%)
Jul 18, 2005	12.85	12.85	12.72	12.79	558,486	-0.07(-0.56%)
Jul 15, 2005	12.82	12.87	12.80	12.86	161,967	+0.04(+0.35%)
Jul 14, 2005	12.80	12.85	12.78	12.82	323,263	+0.01(+0.09%)
Jul 13, 2005	12.81	12.84	12.72	12.81	369,300	-0.01(-0.09%)
Jul 12, 2005	12.84	12.84	12.77	12.82	268,826	-0.03(-0.23%)
Jul 11, 2005	12.78	12.92	12.56	12.85	454,988	+0.09(+0.72%)
Jul 08, 2005	12.53	12.80	12.47	12.76	219,093	+0.19(+1.52%)
Jul 07, 2005	12.61	12.61	12.46	12.57	257,065	-0.09(-0.73%)
Jul 06, 2005	12.66	12.75	12.58	12.66	387,445	-0.04(-0.30%)
Jul 05, 2005	12.44	12.71	12.43	12.70	456,332	+0.24(+1.94%)
Jul 01, 2005	12.45	12.48	12.41	12.46	182,129	+0.03(+0.24%)
Jun 30, 2005	12.36	12.45	12.32	12.43	608,219	+0.08(+0.63%)
Jun 29, 2005	12.28	12.35	12.25	12.35	149,534	+0.09(+0.73%)
Jun 28, 2005	12.22	12.33	12.22	12.26	190,866	+0.05(+0.39%)
Jun 27, 2005	12.06	12.22	11.97	12.21	360,227	+0.13(+1.08%)
Jun 24, 2005	12.03	12.08	11.95	12.08	354,514	+0.05(+0.45%)
Jun 23, 2005	12.11	12.11	12.00	12.03	261,097	-0.08(-0.69%)
Jun 22, 2005	12.23	12.24	12.08	12.11	561,174	-0.08(-0.66%)
Jun 21, 2005	12.31	12.34	12.15	12.19	238,247	-0.11(-0.92%)
Jun 20, 2005	12.14	12.34	12.14	12.31	213,380	+0.16(+1.32%)
Jun 17, 2005	12.50	12.50	12.14	12.14	692,227	-0.11(-0.92%)
Jun 16, 2005	12.14	12.26	12.14	12.26	194,226	+0.06(+0.46%)
Jun 15, 2005	12.12	12.20	12.02	12.20	514,130	+0.05(+0.44%)
Jun 14, 2005	12.08	12.15	12.04	12.15	351,490	+0.04(+0.34%)
Jun 13, 2005	12.05	12.11	12.01	12.11	258,409	+0.06(+0.52%)
Jun 10, 2005	12.12	12.12	11.93	12.04	176,417	-0.08(-0.64%)
Jun 09, 2005	12.01	12.14	11.97	12.12	280,587	+0.09(+0.72%)
Jun 08, 2005	11.95	12.05	11.95	12.03	394,838	+0.09(+0.72%)
Jun 07, 2005	11.84	11.97	11.84	11.95	315,534	+0.15(+1.24%)
Jun 06, 2005	11.76	11.88	11.75	11.80	133,405	+0.03(+0.23%)
Jun 03, 2005	11.71	11.79	11.68	11.78	316,206	+0.07(+0.58%)
Jun 02, 2005	11.74	11.74	11.64	11.71	134,077	-0.06(-0.51%)

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.