Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.31	14.46	14.25	14.31	2,976,472	+0.00(+0.00%)
Aug 30, 2005	14.70	14.70	14.26	14.31	3,929,067	-0.39(-2.63%)
Aug 29, 2005	14.55	14.71	14.54	14.70	1,214,791	+0.13(+0.88%)
Aug 26, 2005	14.91	14.91	14.50	14.57	1,841,580	-0.21(-1.41%)
Aug 25, 2005	14.73	14.81	14.60	14.78	3,016,034	+0.54(+3.80%)
Aug 24, 2005	14.50	14.70	14.23	14.24	2,807,104	-0.38(-2.62%)
Aug 23, 2005	14.89	14.91	14.55	14.62	2,891,141	+0.13(+0.91%)
Aug 22, 2005	14.46	14.67	14.44	14.49	1,508,792	+0.01(+0.08%)
Aug 19, 2005	14.50	14.64	14.41	14.48	2,142,304	+0.14(+1.00%)
Aug 18, 2005	14.10	14.43	13.92	14.33	3,296,072	+0.41(+2.94%)
Aug 17, 2005	14.12	14.27	13.89	13.92	4,190,229	-0.19(-1.37%)
Aug 16, 2005	14.15	14.36	14.11	14.12	2,154,457	+0.06(+0.44%)
Aug 15, 2005	13.98	14.12	13.91	14.05	1,647,131	+0.12(+0.89%)
Aug 12, 2005	14.31	14.31	13.85	13.93	3,844,771	-0.46(-3.17%)
Aug 11, 2005	14.60	14.60	14.18	14.39	3,341,323	-0.32(-2.16%)
Aug 10, 2005	14.38	14.83	14.32	14.70	4,272,973	+0.53(+3.74%)
Aug 09, 2005	14.31	14.34	14.10	14.17	2,178,246	+0.07(+0.52%)
Aug 08, 2005	14.21	14.42	14.05	14.10	2,630,496	+0.00(+0.03%)
Aug 05, 2005	14.02	14.21	13.96	14.10	3,575,593	+0.19(+1.39%)
Aug 04, 2005	13.81	13.98	13.63	13.90	4,157,907	+0.15(+1.13%)
Aug 03, 2005	14.02	14.02	13.73	13.75	1,830,720	-0.31(-2.17%)
Aug 02, 2005	13.90	14.08	13.78	14.05	3,061,285	+0.30(+2.16%)
Aug 01, 2005	13.80	13.99	13.75	13.76	1,787,538	+0.04(+0.31%)
Jul 29, 2005	13.95	13.96	13.67	13.71	1,499,225	-0.20(-1.45%)
Jul 28, 2005	13.92	14.02	13.87	13.91	1,490,692	+0.11(+0.78%)
Jul 27, 2005	13.69	13.86	13.66	13.81	1,230,823	+0.14(+1.05%)
Jul 26, 2005	13.84	13.86	13.61	13.66	1,341,235	-0.16(-1.17%)
Jul 25, 2005	14.15	14.21	13.78	13.83	2,239,529	-0.33(-2.32%)
Jul 22, 2005	14.31	14.47	13.97	14.15	4,138,772	+0.38(+2.72%)
Jul 21, 2005	13.71	13.82	13.50	13.78	2,037,064	+0.01(+0.08%)
Jul 20, 2005	13.56	13.78	13.54	13.77	1,942,166	+0.21(+1.51%)
Jul 19, 2005	13.54	13.59	13.46	13.56	3,441,392	+0.03(+0.23%)
Jul 18, 2005	13.50	13.59	13.40	13.53	1,899,243	+0.02(+0.11%)
Jul 15, 2005	13.55	13.65	13.43	13.52	2,300,553	-0.21(-1.49%)
Jul 14, 2005	13.79	14.02	13.52	13.72	2,695,916	-0.16(-1.14%)
Jul 13, 2005	13.83	14.30	13.74	13.88	1,367,610	+0.11(+0.81%)
Jul 12, 2005	13.89	13.89	13.72	13.77	1,420,876	-0.12(-0.86%)
Jul 11, 2005	14.02	14.16	13.79	13.89	4,823,482	+0.08(+0.59%)
Jul 08, 2005	13.52	13.92	13.51	13.81	5,418,725	+0.39(+2.88%)
Jul 07, 2005	13.42	13.47	13.27	13.42	1,885,021	-0.14(-1.00%)
Jul 06, 2005	13.36	13.65	13.36	13.55	5,291,764	+0.32(+2.46%)
Jul 05, 2005	12.90	13.36	12.86	13.23	2,577,230	+0.12(+0.94%)
Jul 01, 2005	13.11	13.23	13.00	13.11	2,907,949	+0.09(+0.71%)
Jun 30, 2005	12.82	13.16	12.79	13.01	4,919,414	+0.23(+1.78%)
Jun 29, 2005	12.84	12.90	12.63	12.79	2,188,331	-0.03(-0.24%)
Jun 28, 2005	12.53	12.90	12.38	12.82	3,187,470	+0.34(+2.70%)
Jun 27, 2005	12.39	12.55	12.38	12.48	1,799,949	-0.03(-0.28%)
Jun 24, 2005	12.62	12.69	12.43	12.51	1,489,916	-0.07(-0.55%)
Jun 23, 2005	12.76	12.86	12.52	12.58	2,674,196	-0.18(-1.39%)
Jun 22, 2005	12.49	12.81	12.49	12.76	3,583,092	+0.31(+2.48%)
Jun 21, 2005	12.42	12.51	12.39	12.45	3,835,979	+0.02(+0.16%)
Jun 20, 2005	12.67	12.67	12.36	12.43	2,852,096	-0.23(-1.83%)
Jun 17, 2005	12.36	12.71	12.27	12.67	3,903,209	+0.46(+3.74%)
Jun 16, 2005	12.13	12.25	12.13	12.21	2,479,746	+0.06(+0.48%)
Jun 15, 2005	12.33	12.41	12.01	12.15	5,077,921	-0.12(-0.95%)
Jun 14, 2005	12.34	12.39	12.16	12.27	3,190,831	-0.01(-0.09%)
Jun 13, 2005	12.18	12.39	12.14	12.28	4,480,352	+0.14(+1.12%)
Jun 10, 2005	12.24	12.26	12.13	12.14	2,124,980	+0.00(+0.00%)
Jun 09, 2005	12.21	12.26	12.10	12.14	3,970,180	-0.05(-0.41%)
Jun 08, 2005	12.21	12.50	12.13	12.19	5,380,456	+0.05(+0.38%)
Jun 07, 2005	12.22	12.37	12.14	12.15	3,326,584	-0.01(-0.10%)
Jun 06, 2005	12.22	12.37	12.09	12.16	5,061,631	-0.14(-1.13%)
Jun 03, 2005	12.38	12.66	12.14	12.30	7,890,456	-0.08(-0.63%)
Jun 02, 2005	12.96	13.11	12.06	12.38	12,803,406	-0.58(-4.48%)

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.