Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.33	13.79	13.31	13.67	129,640	+0.40(+3.01%)
Aug 30, 2005	13.10	13.38	13.08	13.27	84,982	+0.19(+1.47%)
Aug 29, 2005	12.91	13.20	12.91	13.08	80,317	+0.10(+0.79%)
Aug 26, 2005	12.89	12.99	12.86	12.98	63,653	+0.14(+1.12%)
Aug 25, 2005	12.81	12.91	12.77	12.84	38,325	+0.07(+0.54%)
Aug 24, 2005	12.60	12.87	12.60	12.77	70,319	+0.09(+0.73%)
Aug 23, 2005	12.44	12.67	12.44	12.67	21,662	+0.19(+1.49%)
Aug 22, 2005	12.34	12.57	12.29	12.49	34,659	+0.21(+1.74%)
Aug 19, 2005	11.83	12.36	11.83	12.28	102,312	+0.51(+4.36%)
Aug 18, 2005	12.17	12.17	11.57	11.76	98,646	-0.44(-3.64%)
Aug 17, 2005	12.35	12.38	12.20	12.21	45,657	-0.17(-1.41%)
Aug 16, 2005	12.58	12.58	12.30	12.38	41,991	-0.22(-1.74%)
Aug 15, 2005	12.69	12.72	12.49	12.60	48,323	-0.03(-0.26%)
Aug 12, 2005	12.35	12.76	12.34	12.63	117,642	+0.28(+2.23%)
Aug 11, 2005	12.34	12.39	12.32	12.36	83,983	+0.04(+0.34%)
Aug 10, 2005	12.30	12.31	12.27	12.31	68,986	+0.02(+0.20%)
Aug 09, 2005	12.60	12.60	12.16	12.29	76,317	-0.28(-2.24%)
Aug 08, 2005	12.76	12.78	12.57	12.57	62,320	-0.17(-1.37%)
Aug 05, 2005	12.88	12.88	12.73	12.75	29,993	-0.06(-0.49%)
Aug 04, 2005	12.84	12.96	12.79	12.81	37,325	+0.00(+0.02%)
Aug 03, 2005	12.71	13.02	12.71	12.81	41,991	+0.08(+0.61%)
Aug 02, 2005	12.90	12.95	12.66	12.73	35,992	-0.13(-1.00%)
Aug 01, 2005	12.66	13.12	12.66	12.86	80,650	+0.15(+1.18%)
Jul 29, 2005	12.64	12.75	12.60	12.71	37,992	+0.06(+0.47%)
Jul 28, 2005	12.57	12.65	12.54	12.65	38,658	-0.05(-0.43%)
Jul 27, 2005	12.80	12.85	12.70	12.70	15,663	-0.12(-0.94%)
Jul 26, 2005	12.89	12.92	12.54	12.82	129,307	-0.07(-0.51%)
Jul 25, 2005	12.85	13.20	12.78	12.89	70,985	+0.04(+0.33%)
Jul 22, 2005	12.83	12.97	12.81	12.85	46,657	+0.06(+0.47%)
Jul 21, 2005	12.88	12.89	12.76	12.79	25,994	-0.07(-0.54%)
Jul 20, 2005	12.69	12.90	12.69	12.85	99,979	+0.16(+1.28%)
Jul 19, 2005	12.74	12.74	12.67	12.69	24,661	-0.05(-0.40%)
Jul 18, 2005	12.68	12.76	12.57	12.74	64,320	+0.02(+0.19%)
Jul 15, 2005	12.68	12.72	12.63	12.72	32,993	-0.01(-0.05%)
Jul 14, 2005	13.01	13.12	12.72	12.73	35,326	-0.23(-1.76%)
Jul 13, 2005	12.91	13.13	12.91	12.95	33,993	-0.02(-0.12%)
Jul 12, 2005	12.71	13.01	12.71	12.97	84,316	+0.32(+2.54%)
Jul 11, 2005	12.71	12.72	12.53	12.65	41,324	-0.04(-0.33%)
Jul 08, 2005	12.72	12.72	12.47	12.69	52,656	-0.03(-0.24%)
Jul 07, 2005	12.60	12.72	12.57	12.72	18,329	+0.21(+1.68%)
Jul 06, 2005	12.72	12.72	12.48	12.51	34,992	-0.21(-1.67%)
Jul 05, 2005	12.53	12.72	12.53	12.72	35,659	+0.24(+1.92%)
Jul 01, 2005	12.24	12.48	12.22	12.48	40,325	+0.29(+2.34%)
Jun 30, 2005	12.24	12.28	12.16	12.20	29,660	-0.01(-0.10%)
Jun 29, 2005	12.37	12.37	12.21	12.21	37,992	-0.15(-1.19%)
Jun 28, 2005	12.47	12.52	12.29	12.36	42,324	-0.15(-1.22%)
Jun 27, 2005	12.41	12.60	12.41	12.51	36,325	+0.13(+1.07%)
Jun 24, 2005	12.60	12.60	12.37	12.38	54,655	-0.14(-1.13%)
Jun 23, 2005	12.56	12.63	12.52	12.52	41,324	-0.01(-0.07%)
Jun 22, 2005	12.38	12.58	12.36	12.53	41,658	+0.19(+1.51%)
Jun 21, 2005	12.36	12.41	12.28	12.34	32,660	-0.02(-0.17%)
Jun 20, 2005	12.49	12.71	12.35	12.36	106,645	-0.13(-1.01%)
Jun 17, 2005	12.40	12.58	12.40	12.49	69,985	+0.06(+0.51%)
Jun 16, 2005	12.63	12.66	12.33	12.43	103,645	-0.20(-1.55%)
Jun 15, 2005	12.63	12.69	12.60	12.62	73,985	+0.02(+0.14%)
Jun 14, 2005	12.51	12.70	12.51	12.60	75,651	+0.03(+0.26%)
Jun 13, 2005	12.12	12.60	12.12	12.57	152,302	+0.43(+3.56%)
Jun 10, 2005	12.08	12.14	12.08	12.14	31,993	+0.11(+0.87%)
Jun 09, 2005	12.01	12.06	11.96	12.03	12,330	+0.03(+0.25%)
Jun 08, 2005	11.81	12.08	11.81	12.00	70,985	+0.19(+1.63%)
Jun 07, 2005	11.82	11.85	11.76	11.81	35,992	-0.00(-0.03%)
Jun 06, 2005	11.64	11.85	11.56	11.81	45,657	+0.02(+0.18%)
Jun 03, 2005	11.79	11.84	11.71	11.79	50,989	+0.07(+0.59%)
Jun 02, 2005	11.64	11.76	11.64	11.72	20,662	+0.00(+0.03%)

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.