Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.53	12.57	12.24	12.53	1,186,602	+0.24(+1.95%)
Aug 30, 2005	12.54	12.77	12.25	12.29	1,452,013	-0.41(-3.20%)
Aug 29, 2005	12.73	12.94	12.60	12.70	1,381,938	-0.05(-0.36%)
Aug 26, 2005	13.18	13.18	12.73	12.74	1,874,113	-0.44(-3.33%)
Aug 25, 2005	13.59	13.60	13.03	13.18	1,287,804	-0.40(-2.94%)
Aug 24, 2005	13.83	13.86	13.53	13.58	866,455	-0.25(-1.78%)
Aug 23, 2005	13.87	13.92	13.67	13.83	696,833	-0.04(-0.29%)
Aug 22, 2005	13.78	13.95	13.77	13.87	445,257	+0.13(+0.92%)
Aug 19, 2005	13.63	13.80	13.49	13.74	418,942	+0.23(+1.67%)
Aug 18, 2005	13.50	13.60	13.27	13.51	507,813	-0.03(-0.20%)
Aug 17, 2005	13.64	13.83	13.37	13.54	312,928	-0.10(-0.73%)
Aug 16, 2005	14.20	14.29	13.63	13.64	933,673	-0.56(-3.93%)
Aug 15, 2005	14.60	14.60	14.17	14.20	484,655	-0.40(-2.73%)
Aug 12, 2005	15.03	15.04	14.52	14.60	573,978	-0.51(-3.39%)
Aug 11, 2005	14.28	15.18	14.28	15.11	1,156,227	+0.82(+5.77%)
Aug 10, 2005	14.14	14.43	13.98	14.28	459,693	+0.18(+1.27%)
Aug 09, 2005	14.31	14.39	13.99	14.10	583,301	-0.17(-1.17%)
Aug 08, 2005	14.37	14.43	14.16	14.27	752,171	-0.09(-0.65%)
Aug 05, 2005	14.50	14.66	14.10	14.36	1,010,815	-0.18(-1.23%)
Aug 04, 2005	14.48	15.32	14.48	14.54	2,215,913	-1.08(-6.94%)
Aug 03, 2005	15.75	15.79	15.06	15.63	782,246	-0.11(-0.68%)
Aug 02, 2005	15.62	15.92	15.47	15.73	675,330	+0.17(+1.11%)
Aug 01, 2005	15.53	15.73	15.36	15.56	297,440	+0.07(+0.47%)
Jul 29, 2005	15.90	15.90	15.43	15.49	432,476	-0.41(-2.55%)
Jul 28, 2005	14.98	15.89	14.86	15.89	708,713	+0.88(+5.89%)
Jul 27, 2005	14.63	15.08	14.63	15.01	347,063	+0.43(+2.96%)
Jul 26, 2005	14.72	14.80	14.46	14.58	706,457	-0.26(-1.75%)
Jul 25, 2005	15.28	15.38	14.75	14.84	1,307,052	-0.60(-3.88%)
Jul 22, 2005	15.63	15.73	15.30	15.43	619,391	-0.29(-1.86%)
Jul 21, 2005	16.03	16.03	15.56	15.73	465,257	-0.25(-1.54%)
Jul 20, 2005	15.86	16.16	15.73	15.97	733,825	+0.01(+0.08%)
Jul 19, 2005	15.83	16.25	15.73	15.96	960,289	+0.48(+3.09%)
Jul 18, 2005	15.34	15.77	15.31	15.48	378,491	+0.12(+0.78%)
Jul 15, 2005	15.32	15.47	14.86	15.36	591,120	+0.05(+0.35%)
Jul 14, 2005	15.30	15.69	15.10	15.31	770,517	+0.04(+0.26%)
Jul 13, 2005	15.63	15.69	15.10	15.27	563,151	-0.39(-2.50%)
Jul 12, 2005	15.77	15.89	15.36	15.66	1,048,859	-0.09(-0.55%)
Jul 11, 2005	15.27	15.83	15.24	15.75	1,717,122	+0.59(+3.86%)
Jul 08, 2005	14.32	15.22	14.19	15.16	1,830,053	+0.77(+5.36%)
Jul 07, 2005	14.22	14.40	13.97	14.39	1,792,610	+0.06(+0.42%)
Jul 06, 2005	14.30	14.72	14.10	14.33	1,548,553	+0.55(+3.96%)
Jul 05, 2005	13.65	13.83	13.46	13.79	332,778	+0.21(+1.57%)
Jul 01, 2005	13.53	13.62	13.39	13.57	259,696	+0.09(+0.69%)
Jun 30, 2005	13.49	13.57	13.30	13.48	693,224	+0.02(+0.15%)
Jun 29, 2005	13.61	14.08	13.37	13.46	1,132,768	+0.01(+0.10%)
Jun 28, 2005	13.01	13.50	12.97	13.45	753,825	+0.57(+4.39%)
Jun 27, 2005	12.76	12.97	12.76	12.88	711,119	+0.09(+0.68%)
Jun 24, 2005	12.99	13.14	12.68	12.79	617,135	-0.19(-1.48%)
Jun 23, 2005	12.82	13.12	12.80	12.99	890,666	+0.23(+1.82%)
Jun 22, 2005	12.61	12.77	12.61	12.75	891,117	+0.16(+1.27%)
Jun 21, 2005	12.93	13.03	12.52	12.60	1,546,899	-0.34(-2.62%)
Jun 20, 2005	13.27	13.28	12.73	12.93	1,501,636	-0.22(-1.67%)
Jun 17, 2005	13.68	13.77	13.00	13.15	1,677,273	-0.50(-3.65%)
Jun 16, 2005	13.53	13.91	13.51	13.65	2,327,491	+0.23(+1.68%)
Jun 15, 2005	13.21	13.46	13.13	13.43	1,313,518	+0.28(+2.12%)
Jun 14, 2005	12.79	13.20	12.69	13.15	982,093	+0.41(+3.24%)
Jun 13, 2005	12.57	12.81	12.57	12.73	807,208	+0.17(+1.32%)
Jun 10, 2005	12.50	12.73	12.46	12.57	698,187	+0.07(+0.53%)
Jun 09, 2005	12.38	12.53	12.23	12.50	735,329	+0.10(+0.80%)
Jun 08, 2005	12.35	12.40	12.18	12.40	1,037,581	+0.07(+0.54%)
Jun 07, 2005	12.52	12.79	12.22	12.34	1,480,734	-0.13(-1.01%)
Jun 06, 2005	12.50	12.50	12.30	12.46	619,391	+0.00(+0.00%)
Jun 03, 2005	12.60	12.70	12.27	12.46	987,507	-0.13(-1.06%)
Jun 02, 2005	12.57	12.64	12.35	12.60	856,681	-0.05(-0.42%)

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.