Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.51	15.87	15.24	15.59	1,290,107	+0.32(+2.12%)
Aug 30, 2005	14.95	15.41	14.95	15.27	1,115,873	+0.48(+3.27%)
Aug 29, 2005	15.34	15.42	14.78	14.78	1,069,391	+0.04(+0.29%)
Aug 26, 2005	14.84	15.00	14.64	14.74	460,024	-0.13(-0.90%)
Aug 25, 2005	14.76	14.89	14.61	14.87	873,266	+0.18(+1.20%)
Aug 24, 2005	14.29	14.76	14.21	14.70	1,426,854	+0.42(+2.92%)
Aug 23, 2005	14.70	14.84	14.21	14.28	1,150,660	-0.42(-2.86%)
Aug 22, 2005	15.09	15.16	14.51	14.70	1,808,908	-0.16(-1.08%)
Aug 19, 2005	14.14	14.92	14.11	14.86	2,608,403	+0.94(+6.76%)
Aug 18, 2005	14.04	14.04	13.01	13.92	6,013,302	-0.32(-2.25%)
Aug 17, 2005	15.17	15.32	14.24	14.24	3,309,535	-1.12(-7.31%)
Aug 16, 2005	16.22	16.22	14.67	15.36	4,543,264	-0.86(-5.30%)
Aug 15, 2005	17.09	17.16	15.94	16.22	1,668,562	-0.82(-4.79%)
Aug 12, 2005	16.74	17.10	16.74	17.04	845,077	+0.28(+1.69%)
Aug 11, 2005	16.54	16.81	16.41	16.76	681,339	+0.33(+2.03%)
Aug 10, 2005	16.21	16.49	16.12	16.42	538,294	+0.33(+2.05%)
Aug 09, 2005	16.20	16.28	15.91	16.09	592,873	+0.05(+0.33%)
Aug 08, 2005	15.52	16.08	15.52	16.04	637,556	+0.60(+3.89%)
Aug 05, 2005	15.34	15.51	15.27	15.44	375,456	+0.13(+0.85%)
Aug 04, 2005	15.17	15.34	15.14	15.31	268,097	+0.18(+1.19%)
Aug 03, 2005	15.07	15.29	15.07	15.13	459,124	-0.03(-0.20%)
Aug 02, 2005	15.24	15.24	13.27	15.16	308,582	+0.01(+0.07%)
Aug 01, 2005	15.24	15.26	15.09	15.15	342,169	-0.01(-0.07%)
Jul 29, 2005	15.09	15.17	15.05	15.16	208,720	+0.09(+0.62%)
Jul 28, 2005	15.09	15.21	14.92	15.07	354,164	+0.06(+0.40%)
Jul 27, 2005	14.93	15.04	14.86	15.01	394,049	-0.01(-0.09%)
Jul 26, 2005	15.21	15.22	14.78	15.02	587,175	-0.13(-0.86%)
Jul 25, 2005	14.92	15.38	14.91	15.15	606,368	+0.23(+1.52%)
Jul 22, 2005	14.80	14.92	14.67	14.92	431,535	+0.20(+1.38%)
Jul 21, 2005	14.65	14.79	14.63	14.72	327,474	-0.02(-0.11%)
Jul 20, 2005	14.64	14.74	14.49	14.74	398,847	+0.16(+1.12%)
Jul 19, 2005	14.30	14.60	14.21	14.57	360,762	+0.28(+1.94%)
Jul 18, 2005	14.49	14.49	14.26	14.30	455,825	-0.14(-0.99%)
Jul 15, 2005	14.39	14.56	14.28	14.44	396,448	+0.12(+0.86%)
Jul 14, 2005	14.77	14.84	14.24	14.32	729,621	-0.42(-2.83%)
Jul 13, 2005	14.76	14.84	14.66	14.73	414,741	-0.01(-0.05%)
Jul 12, 2005	14.47	14.76	14.44	14.74	470,820	+0.34(+2.36%)
Jul 11, 2005	14.46	14.47	14.15	14.40	564,084	-0.11(-0.74%)
Jul 08, 2005	14.70	14.81	14.34	14.51	531,097	-0.17(-1.14%)
Jul 07, 2005	14.67	14.67	14.51	14.67	470,520	+0.00(+0.00%)
Jul 06, 2005	14.67	14.72	14.29	14.67	618,063	+0.10(+0.69%)
Jul 05, 2005	14.42	14.65	14.40	14.57	607,567	+0.30(+2.10%)
Jul 01, 2005	14.00	14.27	14.00	14.27	596,772	+0.28(+2.03%)
Jun 30, 2005	13.92	14.28	13.79	13.99	564,984	-0.10(-0.71%)
Jun 29, 2005	14.01	14.09	13.48	14.09	1,051,098	+0.02(+0.12%)
Jun 28, 2005	14.40	14.40	14.01	14.07	887,361	-0.37(-2.59%)
Jun 27, 2005	14.31	14.77	14.30	14.45	933,843	+0.21(+1.45%)
Jun 24, 2005	14.08	14.34	14.08	14.24	670,543	+0.16(+1.11%)
Jun 23, 2005	14.09	14.44	13.98	14.08	836,080	+0.11(+0.79%)
Jun 22, 2005	13.36	14.00	13.36	13.97	1,029,806	+0.64(+4.78%)
Jun 21, 2005	13.86	14.00	13.17	13.34	871,766	-0.57(-4.10%)
Jun 20, 2005	13.94	14.06	13.75	13.91	574,880	+0.10(+0.70%)
Jun 17, 2005	13.74	13.92	13.53	13.81	676,841	+0.05(+0.39%)
Jun 16, 2005	13.54	13.95	13.54	13.76	780,301	+0.27(+2.03%)
Jun 15, 2005	13.11	13.77	13.07	13.48	1,110,475	+0.42(+3.24%)
Jun 14, 2005	13.02	13.16	12.89	13.06	482,215	+0.09(+0.72%)
Jun 13, 2005	12.83	13.00	12.76	12.96	719,725	+0.21(+1.65%)
Jun 10, 2005	12.75	12.80	12.54	12.75	492,711	+0.05(+0.42%)
Jun 09, 2005	12.42	12.70	12.42	12.70	442,930	+0.28(+2.28%)
Jun 08, 2005	12.38	12.60	12.23	12.42	479,216	+0.04(+0.32%)
Jun 07, 2005	12.40	12.46	12.34	12.38	324,176	-0.06(-0.46%)
Jun 06, 2005	12.29	12.47	12.29	12.43	501,708	+0.20(+1.61%)
Jun 03, 2005	12.30	12.33	12.18	12.24	429,136	-0.02(-0.16%)
Jun 02, 2005	12.17	12.28	12.09	12.26	532,296	+0.13(+1.04%)

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.