Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.10	15.39	15.10	15.37	2,590,154	+0.42(+2.82%)
Aug 30, 2005	14.97	15.01	14.81	14.95	1,304,396	+0.11(+0.77%)
Aug 29, 2005	14.58	14.90	14.55	14.84	1,285,392	+0.24(+1.65%)
Aug 26, 2005	14.78	14.79	14.44	14.59	2,597,829	-0.20(-1.37%)
Aug 25, 2005	14.76	14.82	14.40	14.80	1,366,345	+0.51(+3.56%)
Aug 24, 2005	14.28	14.49	14.25	14.29	2,738,173	-0.18(-1.25%)
Aug 23, 2005	14.61	14.63	14.35	14.47	1,231,849	-0.32(-2.15%)
Aug 22, 2005	14.50	14.84	14.50	14.79	1,885,875	+0.65(+4.57%)
Aug 19, 2005	14.65	14.73	13.74	14.14	4,366,934	-0.45(-3.11%)
Aug 18, 2005	14.94	14.97	14.55	14.59	1,861,570	-0.37(-2.49%)
Aug 17, 2005	15.04	15.04	14.91	14.97	1,098,449	+0.11(+0.74%)
Aug 16, 2005	15.41	15.41	14.81	14.86	2,750,417	-0.31(-2.06%)
Aug 15, 2005	15.06	15.27	14.92	15.17	815,933	+0.38(+2.59%)
Aug 12, 2005	14.40	14.83	14.29	14.79	1,829,408	-0.03(-0.18%)
Aug 11, 2005	15.36	15.46	14.64	14.81	5,283,191	-0.54(-3.49%)
Aug 10, 2005	15.44	15.61	15.27	15.35	2,453,099	+0.13(+0.83%)
Aug 09, 2005	14.81	15.24	14.78	15.22	1,458,812	+0.50(+3.42%)
Aug 08, 2005	14.80	14.92	14.23	14.72	641,965	+0.10(+0.71%)
Aug 05, 2005	14.88	14.88	14.53	14.62	788,887	-0.02(-0.15%)
Aug 04, 2005	14.85	14.92	14.62	14.64	2,051,071	-0.13(-0.89%)
Aug 03, 2005	14.94	15.00	14.72	14.77	3,194,292	+0.15(+1.01%)
Aug 02, 2005	14.40	14.65	14.37	14.62	2,394,074	+0.43(+3.05%)
Aug 01, 2005	14.00	14.27	13.93	14.19	2,005,935	+0.31(+2.21%)
Jul 29, 2005	14.06	14.12	13.86	13.88	2,878,517	-0.01(-0.04%)
Jul 28, 2005	13.63	13.98	13.63	13.89	3,168,160	+0.36(+2.63%)
Jul 27, 2005	13.30	13.57	13.11	13.53	1,559,501	+0.28(+2.15%)
Jul 26, 2005	12.86	13.27	12.86	13.25	4,183,645	+0.31(+2.37%)
Jul 25, 2005	13.21	13.36	12.94	12.94	3,713,273	-0.77(-5.63%)
Jul 22, 2005	13.91	13.95	13.63	13.71	959,566	-0.30(-2.11%)
Jul 21, 2005	14.07	14.11	13.88	14.01	1,168,986	+0.05(+0.39%)
Jul 20, 2005	13.60	14.00	13.55	13.95	790,715	+0.19(+1.35%)
Jul 19, 2005	13.57	13.78	13.57	13.77	1,674,810	+0.03(+0.20%)
Jul 18, 2005	13.62	13.80	13.60	13.74	460,869	+0.02(+0.16%)
Jul 15, 2005	13.75	13.83	13.70	13.72	894,328	-0.24(-1.72%)
Jul 14, 2005	14.12	14.13	13.88	13.96	1,375,665	+0.00(+0.00%)
Jul 13, 2005	13.96	14.10	13.92	13.96	2,514,317	+0.07(+0.47%)
Jul 12, 2005	13.71	13.93	13.71	13.89	911,506	+0.19(+1.36%)
Jul 11, 2005	13.57	13.74	13.57	13.71	2,891,126	+0.27(+2.04%)
Jul 08, 2005	13.43	13.53	13.34	13.43	1,861,387	+0.09(+0.70%)
Jul 07, 2005	13.10	13.35	13.09	13.34	921,374	+0.09(+0.66%)
Jul 06, 2005	13.21	13.35	13.12	13.25	2,511,210	-0.10(-0.74%)
Jul 05, 2005	13.39	13.59	13.28	13.35	1,019,322	-0.27(-2.01%)
Jul 01, 2005	13.66	13.70	13.60	13.63	670,472	+0.04(+0.32%)
Jun 30, 2005	13.59	13.67	13.49	13.58	499,610	+0.02(+0.12%)
Jun 29, 2005	13.66	13.67	13.49	13.57	459,225	+0.07(+0.49%)
Jun 28, 2005	13.36	13.57	13.36	13.50	680,157	+0.07(+0.53%)
Jun 27, 2005	12.97	13.49	12.97	13.43	928,683	+0.33(+2.51%)
Jun 24, 2005	13.14	13.21	13.03	13.10	2,733,605	-0.04(-0.29%)
Jun 23, 2005	13.43	13.50	13.13	13.14	3,557,761	-0.35(-2.60%)
Jun 22, 2005	13.63	13.63	13.37	13.49	2,267,070	-0.08(-0.60%)
Jun 21, 2005	13.69	13.76	13.47	13.57	2,050,889	-0.05(-0.40%)
Jun 20, 2005	13.69	13.70	13.54	13.63	1,529,166	-0.07(-0.48%)
Jun 17, 2005	13.67	13.79	13.63	13.69	1,886,240	+0.20(+1.46%)
Jun 16, 2005	13.35	13.51	13.26	13.49	1,451,868	+0.36(+2.71%)
Jun 15, 2005	12.88	13.18	12.86	13.14	2,292,471	-0.11(-0.83%)
Jun 14, 2005	12.86	13.25	12.58	13.25	2,913,786	+0.42(+3.28%)
Jun 13, 2005	12.91	12.95	12.78	12.83	455,935	+0.08(+0.60%)
Jun 10, 2005	12.48	12.79	12.48	12.75	1,039,241	+0.26(+2.10%)
Jun 09, 2005	12.38	12.56	12.32	12.49	1,995,153	-0.20(-1.55%)
Jun 08, 2005	12.91	12.97	12.65	12.68	1,372,558	-0.07(-0.52%)
Jun 07, 2005	12.81	13.00	12.73	12.75	1,784,454	-0.30(-2.31%)
Jun 06, 2005	12.96	13.11	12.77	13.05	1,059,891	-0.41(-3.05%)
Jun 03, 2005	13.63	13.63	13.35	13.46	952,257	-0.03(-0.20%)
Jun 02, 2005	13.20	13.58	13.18	13.49	2,206,400	+0.34(+2.62%)

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.