Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.16	10.27	10.04	10.22	177,678	+0.06(+0.61%)
Aug 30, 2005	10.06	10.16	9.979	10.16	299,556	+0.04(+0.38%)
Aug 29, 2005	9.979	10.13	9.864	10.12	180,540	+0.06(+0.61%)
Aug 26, 2005	10.15	10.15	9.941	10.06	398,931	-0.10(-0.98%)
Aug 25, 2005	10.10	10.21	10.03	10.16	182,881	+0.05(+0.53%)
Aug 24, 2005	9.941	10.26	9.918	10.10	376,038	+0.15(+1.47%)
Aug 23, 2005	10.02	10.08	9.918	9.956	272,761	-0.02(-0.23%)
Aug 22, 2005	9.918	10.00	9.848	9.979	266,257	+0.09(+0.93%)
Aug 19, 2005	9.964	9.971	9.825	9.887	236,341	-0.09(-0.92%)
Aug 18, 2005	9.964	10.03	9.871	9.979	168,053	-0.02(-0.15%)
Aug 17, 2005	10.01	10.01	9.918	9.994	159,338	+0.02(+0.15%)
Aug 16, 2005	10.15	10.20	9.964	9.979	221,773	-0.22(-2.11%)
Aug 15, 2005	10.00	10.25	9.987	10.19	258,973	+0.17(+1.69%)
Aug 12, 2005	9.956	10.06	9.810	10.03	162,069	+0.06(+0.62%)
Aug 11, 2005	9.994	10.12	9.910	9.964	316,075	-0.05(-0.54%)
Aug 10, 2005	10.15	10.19	9.979	10.02	303,588	-0.09(-0.91%)
Aug 09, 2005	10.12	10.18	10.06	10.11	390,086	+0.03(+0.31%)
Aug 08, 2005	10.04	10.12	10.02	10.08	370,185	+0.05(+0.46%)
Aug 05, 2005	10.40	10.46	9.979	10.03	780,693	-0.35(-3.40%)
Aug 04, 2005	10.46	10.46	10.34	10.39	558,139	-0.11(-1.03%)
Aug 03, 2005	10.46	10.58	10.38	10.49	404,654	+0.07(+0.66%)
Aug 02, 2005	10.31	10.52	10.26	10.43	563,212	+0.12(+1.12%)
Aug 01, 2005	10.46	10.58	10.30	10.31	868,882	-0.19(-1.83%)
Jul 29, 2005	10.69	10.73	10.49	10.50	816,462	-0.18(-1.73%)
Jul 28, 2005	10.30	10.74	10.30	10.69	994,271	+0.45(+4.43%)
Jul 27, 2005	10.24	10.37	10.00	10.23	760,141	-0.08(-0.82%)
Jul 26, 2005	9.994	10.42	9.994	10.32	1,637,868	+0.55(+5.67%)
Jul 25, 2005	9.941	9.994	9.733	9.764	447,318	-0.18(-1.78%)
Jul 22, 2005	10.06	10.06	9.841	9.941	382,542	-0.08(-0.84%)
Jul 21, 2005	10.03	10.07	9.941	10.03	640,605	-0.05(-0.46%)
Jul 20, 2005	9.910	10.09	9.879	10.07	276,143	+0.08(+0.85%)
Jul 19, 2005	9.941	10.03	9.925	9.987	261,184	+0.08(+0.78%)
Jul 18, 2005	10.01	10.02	9.902	9.910	503,249	-0.12(-1.23%)
Jul 15, 2005	10.03	10.05	9.918	10.03	160,118	+0.00(+0.00%)
Jul 14, 2005	9.918	10.11	9.918	10.03	445,367	+0.18(+1.79%)
Jul 13, 2005	9.864	9.956	9.802	9.856	267,038	-0.02(-0.16%)
Jul 12, 2005	9.825	9.918	9.802	9.871	966,176	+0.05(+0.47%)
Jul 11, 2005	9.633	9.841	9.572	9.825	248,437	+0.20(+2.08%)
Jul 08, 2005	9.510	9.664	9.449	9.625	248,697	+0.12(+1.29%)
Jul 07, 2005	9.418	9.556	9.402	9.502	124,088	-0.05(-0.48%)
Jul 06, 2005	9.510	9.664	9.364	9.549	707,592	+0.03(+0.32%)
Jul 05, 2005	9.372	9.556	9.303	9.518	200,701	+0.15(+1.56%)
Jul 01, 2005	9.333	9.456	9.303	9.372	110,171	+0.05(+0.58%)
Jun 30, 2005	9.341	9.387	9.287	9.318	356,918	+0.01(+0.08%)
Jun 29, 2005	9.226	9.333	9.187	9.310	230,097	+0.08(+0.83%)
Jun 28, 2005	9.072	9.241	9.041	9.233	185,743	+0.19(+2.13%)
Jun 27, 2005	9.072	9.110	8.926	9.041	274,712	+0.02(+0.26%)
Jun 24, 2005	9.226	9.226	9.018	9.018	353,796	-0.22(-2.33%)
Jun 23, 2005	9.533	9.541	9.226	9.233	372,006	-0.31(-3.22%)
Jun 22, 2005	9.472	9.572	9.456	9.541	223,463	+0.08(+0.89%)
Jun 21, 2005	9.456	9.533	9.333	9.456	459,414	+0.00(+0.00%)
Jun 20, 2005	9.326	9.533	9.264	9.456	543,701	+0.06(+0.65%)
Jun 17, 2005	9.402	9.472	9.226	9.395	213,058	-0.01(-0.08%)
Jun 16, 2005	9.264	9.410	9.226	9.402	268,338	+0.12(+1.33%)
Jun 15, 2005	9.203	9.287	9.110	9.279	153,094	+0.09(+1.00%)
Jun 14, 2005	9.103	9.256	9.080	9.187	215,269	+0.05(+0.59%)
Jun 13, 2005	9.049	9.226	8.972	9.133	242,064	+0.05(+0.51%)
Jun 10, 2005	9.033	9.133	8.987	9.087	211,367	+0.04(+0.42%)
Jun 09, 2005	8.987	9.072	8.841	9.049	341,049	+0.02(+0.26%)
Jun 08, 2005	8.964	9.033	8.910	9.026	210,196	+0.05(+0.60%)
Jun 07, 2005	8.964	9.118	8.887	8.972	196,018	-0.01(-0.09%)
Jun 06, 2005	9.072	9.118	8.872	8.980	440,814	-0.14(-1.52%)
Jun 03, 2005	9.349	9.402	9.080	9.118	360,299	-0.27(-2.87%)
Jun 02, 2005	9.372	9.456	9.287	9.387	177,548	+0.04(+0.41%)

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.