Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.03	12.20	12.03	12.20	51,456	+0.44(+3.76%)
Aug 30, 2005	11.69	11.77	11.68	11.76	53,942	-0.02(-0.14%)
Aug 29, 2005	11.72	11.81	11.66	11.77	42,010	+0.01(+0.07%)
Aug 26, 2005	11.85	11.85	11.72	11.77	13,920	-0.06(-0.48%)
Aug 25, 2005	11.87	11.93	11.81	11.82	60,902	+0.01(+0.07%)
Aug 24, 2005	11.82	11.91	11.77	11.82	66,868	+0.37(+3.27%)
Aug 23, 2005	11.42	11.51	11.42	11.44	63,636	-0.02(-0.21%)
Aug 22, 2005	11.51	11.55	11.42	11.47	16,654	-0.06(-0.52%)
Aug 19, 2005	11.58	11.60	11.51	11.53	33,807	-0.11(-0.93%)
Aug 18, 2005	11.62	11.67	11.56	11.63	23,118	+0.02(+0.14%)
Aug 17, 2005	11.67	11.72	11.62	11.62	75,071	-0.19(-1.60%)
Aug 16, 2005	11.80	11.88	11.78	11.81	22,372	-0.03(-0.24%)
Aug 15, 2005	11.86	11.86	11.76	11.84	36,790	-0.19(-1.54%)
Aug 12, 2005	11.97	12.07	11.94	12.02	38,281	-0.14(-1.19%)
Aug 11, 2005	12.01	12.17	12.01	12.16	37,784	+0.24(+1.99%)
Aug 10, 2005	11.87	11.95	11.87	11.93	89,986	+0.06(+0.54%)
Aug 09, 2005	11.87	11.89	11.82	11.86	89,737	+0.04(+0.37%)
Aug 08, 2005	11.76	11.87	11.76	11.82	120,313	+0.09(+0.79%)
Aug 05, 2005	11.85	11.86	11.70	11.73	51,207	-0.26(-2.18%)
Aug 04, 2005	12.04	12.10	11.93	11.99	42,010	-0.08(-0.67%)
Aug 03, 2005	11.87	12.07	11.87	12.07	69,105	+0.39(+3.34%)
Aug 02, 2005	11.69	11.73	11.65	11.68	23,615	-0.09(-0.75%)
Aug 01, 2005	11.78	11.82	11.75	11.77	62,145	+0.08(+0.72%)
Jul 29, 2005	11.72	11.75	11.68	11.68	31,569	+0.07(+0.56%)
Jul 28, 2005	11.49	11.62	11.47	11.62	26,846	+0.19(+1.62%)
Jul 27, 2005	11.35	11.47	11.35	11.43	16,157	+0.21(+1.86%)
Jul 26, 2005	11.17	11.26	11.16	11.22	21,626	-0.04(-0.36%)
Jul 25, 2005	11.30	11.33	11.24	11.26	32,812	-0.06(-0.53%)
Jul 22, 2005	11.41	11.41	11.30	11.32	24,609	-0.16(-1.40%)
Jul 21, 2005	11.47	11.54	11.36	11.49	44,247	+0.07(+0.63%)
Jul 20, 2005	11.26	11.42	11.18	11.41	66,122	+0.10(+0.85%)
Jul 19, 2005	11.33	11.40	11.27	11.32	26,101	-0.10(-0.92%)
Jul 18, 2005	11.47	11.50	11.38	11.42	30,326	-0.02(-0.18%)
Jul 15, 2005	11.42	11.48	11.34	11.44	41,264	-0.04(-0.39%)
Jul 14, 2005	11.49	11.49	11.39	11.49	247,338	-0.01(-0.07%)
Jul 13, 2005	11.39	11.51	11.38	11.49	24,112	+0.01(+0.10%)
Jul 12, 2005	11.40	11.50	11.37	11.48	32,066	+0.09(+0.78%)
Jul 11, 2005	11.32	11.43	11.32	11.39	30,575	+0.10(+0.86%)
Jul 08, 2005	11.22	11.34	11.22	11.30	41,264	-0.00(-0.04%)
Jul 07, 2005	11.26	11.32	11.20	11.30	25,852	-0.00(-0.04%)
Jul 06, 2005	11.38	11.39	11.26	11.30	32,564	-0.12(-1.09%)
Jul 05, 2005	11.33	11.51	11.27	11.43	35,298	+0.10(+0.89%)
Jul 01, 2005	11.39	11.41	11.29	11.33	22,123	-0.12(-1.02%)
Jun 30, 2005	11.42	11.53	11.42	11.45	25,106	+0.08(+0.71%)
Jun 29, 2005	11.36	11.41	11.33	11.36	20,135	-0.06(-0.53%)
Jun 28, 2005	11.34	11.42	11.34	11.42	41,264	+0.08(+0.71%)
Jun 27, 2005	11.40	11.41	11.28	11.34	22,869	-0.05(-0.42%)
Jun 24, 2005	11.31	11.40	11.31	11.39	39,027	+0.14(+1.22%)
Jun 23, 2005	11.33	11.39	11.24	11.26	32,812	-0.15(-1.34%)
Jun 22, 2005	11.33	11.46	11.33	11.41	95,206	+0.02(+0.18%)
Jun 21, 2005	11.28	11.40	11.28	11.39	74,574	+0.05(+0.43%)
Jun 20, 2005	11.30	11.35	11.26	11.34	36,541	-0.09(-0.81%)
Jun 17, 2005	11.27	11.44	11.27	11.43	68,359	+0.31(+2.82%)
Jun 16, 2005	11.10	11.12	11.06	11.12	23,118	+0.17(+1.58%)
Jun 15, 2005	11.07	11.08	10.90	10.95	72,834	-0.10(-0.95%)
Jun 14, 2005	10.99	11.07	10.99	11.05	36,541	+0.27(+2.46%)
Jun 13, 2005	10.64	10.80	10.62	10.79	50,710	+0.16(+1.55%)
Jun 10, 2005	10.70	10.70	10.61	10.62	31,072	-0.09(-0.83%)
Jun 09, 2005	10.66	10.72	10.64	10.71	43,750	+0.02(+0.15%)
Jun 08, 2005	10.79	10.83	10.67	10.69	27,095	+0.01(+0.11%)
Jun 07, 2005	10.70	10.79	10.68	10.68	23,863	-0.08(-0.75%)
Jun 06, 2005	10.77	10.83	10.70	10.76	37,038	+0.02(+0.23%)
Jun 03, 2005	10.74	10.75	10.70	10.74	47,727	-0.05(-0.48%)
Jun 02, 2005	10.74	10.85	10.68	10.79	111,364	+0.12(+1.09%)

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.