Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.67	10.82	10.63	10.73	404,980	+0.04(+0.36%)
Aug 30, 2005	10.60	10.77	10.53	10.69	446,112	+0.09(+0.89%)
Aug 29, 2005	10.39	10.60	10.26	10.60	258,390	+0.24(+2.29%)
Aug 26, 2005	10.41	10.43	10.26	10.36	274,154	-0.07(-0.64%)
Aug 25, 2005	10.23	10.43	10.22	10.43	204,211	+0.21(+2.05%)
Aug 24, 2005	10.10	10.42	10.07	10.22	418,389	+0.02(+0.16%)
Aug 23, 2005	10.24	10.28	10.05	10.20	623,325	-0.08(-0.81%)
Aug 22, 2005	10.27	10.34	10.20	10.28	142,785	+0.04(+0.38%)
Aug 19, 2005	10.14	10.26	10.08	10.24	160,723	+0.10(+0.98%)
Aug 18, 2005	10.19	10.22	9.879	10.14	285,026	-0.08(-0.76%)
Aug 17, 2005	10.35	10.39	10.22	10.22	238,458	-0.13(-1.28%)
Aug 16, 2005	10.47	10.47	10.32	10.35	281,765	-0.14(-1.37%)
Aug 15, 2005	10.28	10.61	10.28	10.50	395,739	+0.23(+2.26%)
Aug 12, 2005	10.36	10.38	10.16	10.26	214,540	-0.15(-1.43%)
Aug 11, 2005	10.29	10.42	10.22	10.41	268,718	+0.13(+1.23%)
Aug 10, 2005	10.26	10.46	10.21	10.29	389,216	+0.03(+0.32%)
Aug 09, 2005	10.35	10.41	10.22	10.25	273,973	-0.06(-0.59%)
Aug 08, 2005	10.52	10.55	10.31	10.31	269,805	-0.15(-1.48%)
Aug 05, 2005	10.52	10.55	10.41	10.47	429,804	-0.05(-0.47%)
Aug 04, 2005	10.60	10.72	10.51	10.52	457,166	-0.14(-1.29%)
Aug 03, 2005	10.70	10.76	10.64	10.66	259,658	-0.04(-0.41%)
Aug 02, 2005	10.54	10.71	10.54	10.70	275,785	+0.18(+1.68%)
Aug 01, 2005	9.989	10.67	9.989	10.52	481,446	+0.02(+0.16%)
Jul 29, 2005	10.43	10.62	10.43	10.51	546,678	+0.08(+0.74%)
Jul 28, 2005	10.49	10.68	10.40	10.43	436,871	-0.02(-0.21%)
Jul 27, 2005	10.27	10.59	10.27	10.45	402,262	+0.18(+1.72%)
Jul 26, 2005	10.21	10.38	10.20	10.28	181,199	+0.07(+0.70%)
Jul 25, 2005	10.34	10.38	10.20	10.20	199,862	-0.14(-1.33%)
Jul 22, 2005	10.10	10.36	10.09	10.34	179,749	+0.26(+2.57%)
Jul 21, 2005	10.34	10.36	10.08	10.08	195,332	-0.29(-2.77%)
Jul 20, 2005	10.29	10.38	10.28	10.37	242,082	+0.03(+0.27%)
Jul 19, 2005	10.14	10.41	10.14	10.34	306,045	+0.23(+2.29%)
Jul 18, 2005	10.21	10.30	10.11	10.11	253,497	-0.10(-1.03%)
Jul 15, 2005	10.22	10.30	10.19	10.22	192,433	-0.01(-0.11%)
Jul 14, 2005	10.40	10.43	10.18	10.23	325,977	-0.02(-0.22%)
Jul 13, 2005	10.35	10.38	10.25	10.25	215,264	-0.10(-1.01%)
Jul 12, 2005	10.44	10.49	10.34	10.35	253,316	-0.08(-0.74%)
Jul 11, 2005	10.33	10.51	10.32	10.43	314,380	+0.12(+1.18%)
Jul 08, 2005	10.26	10.36	10.17	10.31	217,982	+0.07(+0.65%)
Jul 07, 2005	10.04	10.26	9.989	10.24	184,460	+0.09(+0.87%)
Jul 06, 2005	10.38	10.40	10.14	10.15	199,138	-0.23(-2.18%)
Jul 05, 2005	10.28	10.40	10.27	10.38	327,608	+0.08(+0.80%)
Jul 01, 2005	10.28	10.39	10.23	10.30	343,554	+0.04(+0.38%)
Jun 30, 2005	10.07	10.30	10.07	10.26	482,896	+0.15(+1.53%)
Jun 29, 2005	10.13	10.23	10.04	10.10	554,470	-0.02(-0.16%)
Jun 28, 2005	9.978	10.15	9.978	10.12	345,547	+0.17(+1.72%)
Jun 27, 2005	9.818	9.978	9.719	9.950	292,274	+0.12(+1.18%)
Jun 24, 2005	9.829	9.945	9.785	9.834	420,926	+0.01(+0.06%)
Jun 23, 2005	9.945	9.978	9.829	9.829	341,923	-0.14(-1.38%)
Jun 22, 2005	9.906	9.989	9.829	9.967	401,900	+0.13(+1.29%)
Jun 21, 2005	9.801	9.884	9.741	9.840	264,188	+0.04(+0.45%)
Jun 20, 2005	9.829	9.923	9.796	9.796	256,578	-0.07(-0.73%)
Jun 17, 2005	9.917	9.967	9.840	9.868	541,061	-0.03(-0.28%)
Jun 16, 2005	9.818	9.895	9.724	9.895	219,613	+0.07(+0.67%)
Jun 15, 2005	9.846	9.862	9.719	9.829	459,340	-0.02(-0.17%)
Jun 14, 2005	9.746	9.851	9.737	9.846	403,349	+0.08(+0.79%)
Jun 13, 2005	9.790	9.818	9.708	9.768	275,966	-0.08(-0.84%)
Jun 10, 2005	9.790	9.851	9.730	9.851	333,044	+0.07(+0.73%)
Jun 09, 2005	9.796	9.801	9.702	9.779	131,007	-0.02(-0.17%)
Jun 08, 2005	10.01	10.07	9.796	9.796	289,194	-0.20(-1.99%)
Jun 07, 2005	9.961	10.19	9.912	9.995	299,884	+0.06(+0.56%)
Jun 06, 2005	9.812	9.967	9.796	9.939	236,102	+0.12(+1.24%)
Jun 03, 2005	9.713	9.862	9.713	9.818	203,124	+0.08(+0.79%)
Jun 02, 2005	9.691	9.774	9.669	9.741	175,401	+0.01(+0.11%)

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.