Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.44	13.70	13.44	13.58	21,306,748	+0.01(+0.10%)
Aug 30, 2005	13.02	13.61	13.00	13.57	24,439,584	+0.52(+4.02%)
Aug 29, 2005	13.06	13.11	12.77	13.04	14,429,588	-0.02(-0.16%)
Aug 26, 2005	13.13	13.19	13.04	13.06	9,755,171	-0.04(-0.31%)
Aug 25, 2005	13.09	13.23	12.98	13.11	13,890,255	-0.01(-0.10%)
Aug 24, 2005	13.10	13.41	13.02	13.12	14,366,103	+0.03(+0.21%)
Aug 23, 2005	12.92	13.24	12.87	13.09	9,511,075	+0.14(+1.10%)
Aug 22, 2005	12.93	13.04	12.77	12.95	9,570,593	+0.07(+0.58%)
Aug 19, 2005	12.79	13.05	12.75	12.87	13,228,947	+0.29(+2.33%)
Aug 18, 2005	12.78	12.83	12.45	12.58	12,136,761	-0.33(-2.58%)
Aug 17, 2005	12.76	12.99	12.66	12.92	14,899,705	+0.08(+0.64%)
Aug 16, 2005	13.07	13.12	12.77	12.83	13,353,861	-0.33(-2.53%)
Aug 15, 2005	13.13	13.27	13.02	13.17	8,869,313	+0.01(+0.05%)
Aug 12, 2005	13.13	13.23	13.02	13.16	8,658,429	-0.13(-0.97%)
Aug 11, 2005	13.30	13.50	13.14	13.29	14,081,299	-0.04(-0.31%)
Aug 10, 2005	13.61	13.71	13.17	13.33	13,794,439	-0.27(-2.00%)
Aug 09, 2005	13.30	13.60	13.28	13.60	11,327,026	+0.39(+2.94%)
Aug 08, 2005	13.37	13.53	13.09	13.21	12,291,948	-0.12(-0.92%)
Aug 05, 2005	13.37	13.55	13.34	13.34	10,367,395	-0.16(-1.21%)
Aug 04, 2005	13.58	13.75	13.24	13.50	17,274,094	-0.17(-1.24%)
Aug 03, 2005	13.40	13.87	13.35	13.67	27,707,766	+0.29(+2.19%)
Aug 02, 2005	13.10	13.40	13.10	13.38	21,616,092	+0.24(+1.81%)
Aug 01, 2005	12.96	13.19	12.86	13.14	15,339,989	+0.18(+1.36%)
Jul 29, 2005	12.72	13.01	12.68	12.96	15,308,246	+0.20(+1.60%)
Jul 28, 2005	12.93	12.98	12.66	12.76	20,256,738	-0.29(-2.19%)
Jul 27, 2005	12.79	13.18	12.69	13.04	41,815,664	+0.66(+5.33%)
Jul 26, 2005	12.30	12.47	12.15	12.38	17,523,038	+0.28(+2.30%)
Jul 25, 2005	12.04	12.18	12.00	12.11	11,741,593	+0.07(+0.62%)
Jul 22, 2005	12.32	12.40	11.98	12.03	16,175,588	-0.33(-2.64%)
Jul 21, 2005	12.52	12.58	12.28	12.36	13,131,515	-0.02(-0.16%)
Jul 20, 2005	12.30	12.47	12.18	12.38	11,003,573	+0.01(+0.05%)
Jul 19, 2005	12.04	12.56	11.91	12.37	19,726,076	+0.46(+3.89%)
Jul 18, 2005	11.77	11.91	11.66	11.91	9,952,388	+0.14(+1.21%)
Jul 15, 2005	11.53	11.86	11.53	11.77	9,232,738	+0.12(+1.05%)
Jul 14, 2005	11.91	11.91	11.64	11.64	10,141,963	-0.18(-1.55%)
Jul 13, 2005	11.90	11.95	11.77	11.83	11,816,247	-0.03(-0.29%)
Jul 12, 2005	11.70	11.94	11.70	11.86	15,322,795	+0.16(+1.34%)
Jul 11, 2005	11.57	11.83	11.57	11.70	15,743,974	+0.17(+1.47%)
Jul 08, 2005	11.30	11.55	11.26	11.53	10,650,876	+0.25(+2.17%)
Jul 07, 2005	10.91	11.36	10.91	11.29	13,155,028	+0.06(+0.55%)
Jul 06, 2005	11.44	11.53	11.22	11.23	12,822,169	-0.21(-1.84%)
Jul 05, 2005	11.42	11.57	11.40	11.44	8,767,471	-0.05(-0.47%)
Jul 01, 2005	11.45	11.54	11.40	11.49	8,155,835	+0.18(+1.62%)
Jun 30, 2005	11.55	11.62	11.24	11.31	13,102,711	-0.15(-1.31%)
Jun 29, 2005	11.43	13.58	11.34	11.46	13,214,105	+0.14(+1.26%)
Jun 28, 2005	11.24	11.47	11.24	11.32	13,139,303	+0.27(+2.46%)
Jun 27, 2005	11.34	11.45	10.94	11.04	10,311,845	-0.25(-2.23%)
Jun 24, 2005	11.23	11.38	11.19	11.30	16,664,221	+0.07(+0.67%)
Jun 23, 2005	11.47	11.48	11.22	11.22	13,082,284	-0.21(-1.85%)
Jun 22, 2005	11.30	11.53	11.30	11.43	13,963,881	+0.21(+1.88%)
Jun 21, 2005	11.36	11.40	11.19	11.22	7,486,297	-0.11(-0.96%)
Jun 20, 2005	11.19	11.36	11.18	11.33	8,665,630	+0.02(+0.18%)
Jun 17, 2005	11.40	11.41	11.19	11.31	18,013,876	-0.10(-0.89%)
Jun 16, 2005	11.21	11.53	11.21	11.41	16,359,431	+0.20(+1.76%)
Jun 15, 2005	11.19	11.27	10.99	11.21	13,767,840	+0.10(+0.86%)
Jun 14, 2005	10.82	11.13	10.68	11.12	18,585,980	+0.24(+2.19%)
Jun 13, 2005	10.82	10.89	10.70	10.88	9,685,954	+0.02(+0.19%)
Jun 10, 2005	10.89	11.02	10.74	10.86	11,125,695	+0.00(+0.00%)
Jun 09, 2005	10.81	10.87	10.72	10.86	5,980,867	+0.07(+0.69%)
Jun 08, 2005	10.82	10.83	10.64	10.79	8,974,387	+0.20(+1.86%)
Jun 07, 2005	10.85	10.96	10.59	10.59	12,988,378	-0.27(-2.45%)
Jun 06, 2005	10.94	10.99	10.83	10.85	9,540,026	-0.08(-0.75%)
Jun 03, 2005	10.92	10.96	10.82	10.94	13,211,018	+0.05(+0.50%)
Jun 02, 2005	10.89	11.19	10.83	10.88	27,309,952	-0.17(-1.54%)

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.