Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.50	15.87	15.24	15.58	1,290,627	+0.32(+2.12%)
Aug 30, 2005	14.94	15.40	14.94	15.26	1,116,323	+0.48(+3.27%)
Aug 29, 2005	15.33	15.42	14.78	14.78	1,069,822	+0.04(+0.29%)
Aug 26, 2005	14.83	14.99	14.63	14.73	460,209	-0.13(-0.90%)
Aug 25, 2005	14.75	14.88	14.60	14.87	873,618	+0.18(+1.20%)
Aug 24, 2005	14.28	14.75	14.20	14.69	1,427,430	+0.42(+2.92%)
Aug 23, 2005	14.69	14.83	14.21	14.27	1,151,124	-0.42(-2.86%)
Aug 22, 2005	15.09	15.15	14.50	14.69	1,809,638	-0.16(-1.08%)
Aug 19, 2005	14.13	14.92	14.10	14.85	2,609,455	+0.94(+6.76%)
Aug 18, 2005	14.04	14.04	13.00	13.91	6,015,728	-0.32(-2.25%)
Aug 17, 2005	15.17	15.31	14.23	14.23	3,310,870	-1.12(-7.31%)
Aug 16, 2005	16.22	16.22	14.67	15.36	4,545,097	-0.86(-5.30%)
Aug 15, 2005	17.08	17.15	15.93	16.22	1,669,235	-0.82(-4.79%)
Aug 12, 2005	16.73	17.10	16.73	17.03	845,418	+0.28(+1.69%)
Aug 11, 2005	16.53	16.80	16.40	16.75	681,614	+0.33(+2.03%)
Aug 10, 2005	16.20	16.48	16.12	16.42	538,511	+0.33(+2.05%)
Aug 09, 2005	16.19	16.27	15.90	16.09	593,112	+0.05(+0.33%)
Aug 08, 2005	15.51	16.07	15.51	16.03	637,813	+0.60(+3.89%)
Aug 05, 2005	15.33	15.50	15.26	15.43	375,608	+0.13(+0.85%)
Aug 04, 2005	15.17	15.33	15.13	15.30	268,205	+0.18(+1.19%)
Aug 03, 2005	15.06	15.28	15.06	15.12	459,309	-0.03(-0.20%)
Aug 02, 2005	15.23	15.23	13.27	15.15	308,706	+0.01(+0.07%)
Aug 01, 2005	15.23	15.25	15.08	15.14	342,307	-0.01(-0.07%)
Jul 29, 2005	15.08	15.17	15.05	15.15	208,804	+0.09(+0.62%)
Jul 28, 2005	15.08	15.20	14.92	15.06	354,307	+0.06(+0.40%)
Jul 27, 2005	14.92	15.03	14.85	15.00	394,208	-0.01(-0.09%)
Jul 26, 2005	15.20	15.22	14.77	15.01	587,412	-0.13(-0.86%)
Jul 25, 2005	14.92	15.38	14.90	15.14	606,612	+0.23(+1.52%)
Jul 22, 2005	14.79	14.92	14.66	14.92	431,709	+0.20(+1.38%)
Jul 21, 2005	14.65	14.79	14.62	14.71	327,607	-0.02(-0.11%)
Jul 20, 2005	14.63	14.73	14.48	14.73	399,008	+0.16(+1.12%)
Jul 19, 2005	14.29	14.60	14.20	14.57	360,907	+0.28(+1.94%)
Jul 18, 2005	14.48	14.48	14.25	14.29	456,009	-0.14(-0.99%)
Jul 15, 2005	14.38	14.56	14.27	14.43	396,608	+0.12(+0.86%)
Jul 14, 2005	14.77	14.83	14.24	14.31	729,915	-0.42(-2.83%)
Jul 13, 2005	14.75	14.83	14.65	14.73	414,908	-0.01(-0.04%)
Jul 12, 2005	14.47	14.75	14.43	14.73	471,010	+0.34(+2.36%)
Jul 11, 2005	14.45	14.47	14.15	14.39	564,312	-0.11(-0.74%)
Jul 08, 2005	14.69	14.80	14.34	14.50	531,311	-0.17(-1.14%)
Jul 07, 2005	14.66	14.67	14.51	14.67	470,710	+0.00(+0.00%)
Jul 06, 2005	14.67	14.72	14.29	14.67	618,313	+0.10(+0.69%)
Jul 05, 2005	14.41	14.65	14.40	14.57	607,813	+0.30(+2.10%)
Jul 01, 2005	13.99	14.27	13.99	14.27	597,012	+0.28(+2.03%)
Jun 30, 2005	13.92	14.28	13.79	13.98	565,212	-0.10(-0.71%)
Jun 29, 2005	14.00	14.08	13.47	14.08	1,051,522	+0.02(+0.12%)
Jun 28, 2005	14.39	14.39	14.00	14.07	887,718	-0.37(-2.59%)
Jun 27, 2005	14.30	14.76	14.29	14.44	934,219	+0.21(+1.45%)
Jun 24, 2005	14.08	14.33	14.08	14.23	670,814	+0.16(+1.11%)
Jun 23, 2005	14.08	14.43	13.97	14.08	836,417	+0.11(+0.79%)
Jun 22, 2005	13.35	13.99	13.35	13.97	1,030,222	+0.64(+4.78%)
Jun 21, 2005	13.85	14.00	13.17	13.33	872,118	-0.57(-4.10%)
Jun 20, 2005	13.93	14.05	13.74	13.90	575,112	+0.10(+0.70%)
Jun 17, 2005	13.73	13.92	13.52	13.80	677,114	+0.05(+0.39%)
Jun 16, 2005	13.53	13.95	13.53	13.75	780,616	+0.27(+2.03%)
Jun 15, 2005	13.10	13.77	13.07	13.48	1,110,923	+0.42(+3.24%)
Jun 14, 2005	13.01	13.15	12.89	13.05	482,410	+0.09(+0.72%)
Jun 13, 2005	12.83	12.99	12.75	12.96	720,015	+0.21(+1.65%)
Jun 10, 2005	12.75	12.79	12.54	12.75	492,910	+0.05(+0.42%)
Jun 09, 2005	12.42	12.70	12.42	12.70	443,109	+0.28(+2.28%)
Jun 08, 2005	12.38	12.60	12.22	12.41	479,410	+0.04(+0.32%)
Jun 07, 2005	12.40	12.45	12.34	12.37	324,306	-0.06(-0.46%)
Jun 06, 2005	12.28	12.46	12.28	12.43	501,910	+0.20(+1.61%)
Jun 03, 2005	12.30	12.33	12.17	12.23	429,309	-0.02(-0.16%)
Jun 02, 2005	12.17	12.28	12.09	12.25	532,511	+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.