Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.46	13.88	13.46	13.88	2,206,720	+0.40(+3.00%)
Aug 30, 2005	13.76	13.76	13.43	13.47	2,394,654	-0.29(-2.11%)
Aug 29, 2005	13.26	13.76	13.16	13.76	1,754,174	+0.37(+2.75%)
Aug 26, 2005	13.54	13.57	13.33	13.39	1,359,125	-0.18(-1.30%)
Aug 25, 2005	13.27	13.60	13.24	13.57	1,740,115	+0.30(+2.27%)
Aug 24, 2005	13.36	13.46	13.07	13.27	3,101,459	-0.09(-0.70%)
Aug 23, 2005	13.58	13.58	13.33	13.36	1,526,659	-0.19(-1.38%)
Aug 22, 2005	13.75	13.88	13.45	13.55	2,265,579	-0.17(-1.25%)
Aug 19, 2005	13.56	13.79	13.51	13.72	1,568,733	+0.18(+1.34%)
Aug 18, 2005	13.65	13.65	13.43	13.54	1,712,738	-0.12(-0.87%)
Aug 17, 2005	13.60	13.75	13.38	13.66	1,533,060	+0.06(+0.42%)
Aug 16, 2005	13.75	13.75	13.55	13.60	2,296,296	-0.13(-0.98%)
Aug 15, 2005	13.52	13.80	13.36	13.74	2,092,916	+0.23(+1.73%)
Aug 12, 2005	13.51	13.61	13.35	13.50	1,297,553	-0.05(-0.34%)
Aug 11, 2005	13.58	13.64	13.36	13.55	4,623,014	+0.03(+0.19%)
Aug 10, 2005	13.44	13.71	13.44	13.52	5,327,017	+0.10(+0.73%)
Aug 09, 2005	13.60	13.67	13.30	13.43	4,216,501	-0.07(-0.54%)
Aug 08, 2005	14.01	14.06	13.30	13.50	5,687,766	-0.63(-4.46%)
Aug 05, 2005	14.15	14.49	13.96	14.13	14,206,840	+0.68(+5.07%)
Aug 04, 2005	13.59	13.62	13.24	13.45	5,184,502	-0.17(-1.26%)
Aug 03, 2005	13.55	14.26	13.42	13.62	27,917,656	+1.53(+12.62%)
Aug 02, 2005	12.08	12.18	11.80	12.09	2,596,822	-0.01(-0.04%)
Aug 01, 2005	11.79	12.20	11.79	12.10	2,550,563	+0.27(+2.28%)
Jul 29, 2005	11.84	11.88	11.70	11.83	1,931,242	+0.02(+0.13%)
Jul 28, 2005	11.85	11.90	11.73	11.81	2,481,224	-0.09(-0.79%)
Jul 27, 2005	12.06	12.07	11.81	11.91	1,535,712	-0.14(-1.16%)
Jul 26, 2005	11.58	12.09	11.55	12.05	2,750,799	+0.47(+4.03%)
Jul 25, 2005	11.70	11.74	11.51	11.58	1,786,940	-0.14(-1.20%)
Jul 22, 2005	11.76	11.88	11.52	11.72	3,145,531	-0.08(-0.66%)
Jul 21, 2005	11.65	12.01	11.48	11.80	3,602,556	+0.28(+2.39%)
Jul 20, 2005	11.06	11.58	11.04	11.52	4,001,209	+0.41(+3.69%)
Jul 19, 2005	11.23	11.30	11.07	11.11	1,151,298	-0.13(-1.20%)
Jul 18, 2005	11.21	11.36	11.16	11.25	1,988,480	+0.04(+0.32%)
Jul 15, 2005	11.27	11.29	11.16	11.21	2,241,511	-0.04(-0.37%)
Jul 14, 2005	11.34	11.38	11.16	11.25	1,884,064	-0.03(-0.23%)
Jul 13, 2005	11.60	11.64	11.17	11.28	3,676,084	-0.29(-2.51%)
Jul 12, 2005	11.21	11.64	11.17	11.57	4,511,301	+0.35(+3.10%)
Jul 11, 2005	11.13	11.24	11.03	11.22	2,051,611	+0.17(+1.55%)
Jul 08, 2005	10.72	11.22	10.65	11.05	2,880,980	+0.35(+3.30%)
Jul 07, 2005	10.51	10.83	10.41	10.70	1,517,865	+0.01(+0.05%)
Jul 06, 2005	10.58	10.85	10.45	10.69	1,998,113	+0.07(+0.64%)
Jul 05, 2005	10.42	10.64	10.33	10.62	1,363,663	+0.18(+1.74%)
Jul 01, 2005	10.39	10.48	10.32	10.44	1,047,267	-0.05(-0.45%)
Jun 30, 2005	10.39	10.61	10.34	10.49	1,602,727	+0.13(+1.25%)
Jun 29, 2005	10.42	10.47	10.30	10.36	951,757	-0.05(-0.45%)
Jun 28, 2005	10.17	10.42	10.15	10.41	1,266,623	+0.27(+2.66%)
Jun 27, 2005	10.24	10.31	10.11	10.14	1,277,541	-0.19(-1.86%)
Jun 24, 2005	10.44	10.46	10.20	10.33	2,279,692	-0.14(-1.34%)
Jun 23, 2005	10.63	10.67	10.42	10.47	2,769,358	-0.08(-0.74%)
Jun 22, 2005	10.51	10.62	10.36	10.55	3,481,849	+0.18(+1.70%)
Jun 21, 2005	10.47	10.48	10.29	10.37	2,474,692	-0.07(-0.65%)
Jun 20, 2005	10.20	10.48	10.14	10.44	3,912,813	+0.31(+3.08%)
Jun 17, 2005	9.689	10.22	9.689	10.13	5,541,486	+0.34(+3.50%)
Jun 16, 2005	9.487	9.819	9.430	9.783	2,491,379	+0.31(+3.29%)
Jun 15, 2005	9.533	9.549	9.414	9.471	1,654,619	-0.04(-0.44%)
Jun 14, 2005	9.559	9.596	9.482	9.513	1,781,954	-0.05(-0.49%)
Jun 13, 2005	9.596	9.622	9.482	9.559	1,615,252	-0.06(-0.65%)
Jun 10, 2005	9.684	9.684	9.513	9.622	668,412	+0.01(+0.11%)
Jun 09, 2005	9.502	9.658	9.357	9.611	1,758,683	+0.13(+1.37%)
Jun 08, 2005	9.393	9.533	9.378	9.482	1,937,681	+0.06(+0.66%)
Jun 07, 2005	9.700	9.705	9.383	9.419	2,623,053	-0.25(-2.63%)
Jun 06, 2005	9.902	9.964	9.523	9.674	3,146,652	-0.22(-2.25%)
Jun 03, 2005	10.08	10.08	9.892	9.897	2,286,906	-0.17(-1.65%)
Jun 02, 2005	10.02	10.11	9.985	10.06	1,613,337	-0.01(-0.10%)

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.