Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.40	14.45	13.97	14.36	99,352	-0.03(-0.19%)
Aug 30, 2005	14.07	14.42	13.99	14.39	87,884	+0.46(+3.32%)
Aug 29, 2005	14.16	14.16	13.80	13.93	67,982	+0.05(+0.35%)
Aug 26, 2005	14.45	14.45	13.80	13.88	87,049	-0.30(-2.09%)
Aug 25, 2005	15.18	15.18	14.09	14.18	101,554	+0.18(+1.28%)
Aug 24, 2005	13.73	14.09	13.73	14.00	118,278	+0.17(+1.20%)
Aug 23, 2005	13.45	13.97	13.45	13.83	81,151	+0.32(+2.39%)
Aug 22, 2005	13.94	14.02	13.32	13.51	79,861	-0.24(-1.78%)
Aug 19, 2005	13.42	13.79	13.41	13.75	47,224	+0.40(+3.02%)
Aug 18, 2005	13.31	13.41	12.82	13.35	143,253	-0.09(-0.64%)
Aug 17, 2005	13.68	13.86	13.20	13.44	253,203	-0.18(-1.32%)
Aug 16, 2005	13.57	13.88	13.56	13.62	81,473	+0.14(+1.02%)
Aug 15, 2005	12.41	13.62	12.41	13.48	123,546	+0.96(+7.66%)
Aug 12, 2005	13.00	13.04	12.21	12.52	332,159	-0.53(-4.04%)
Aug 11, 2005	13.41	13.49	13.03	13.05	150,123	-0.44(-3.27%)
Aug 10, 2005	13.97	14.14	13.45	13.49	131,622	-0.52(-3.69%)
Aug 09, 2005	14.02	14.36	13.58	14.00	130,071	+0.09(+0.62%)
Aug 08, 2005	14.32	14.78	13.54	13.92	148,732	-0.33(-2.30%)
Aug 05, 2005	14.86	15.18	14.20	14.25	116,014	-0.70(-4.71%)
Aug 04, 2005	15.18	15.18	14.87	14.95	49,581	-0.27(-1.77%)
Aug 03, 2005	14.90	15.32	14.83	15.22	62,044	+0.16(+1.08%)
Aug 02, 2005	15.25	15.25	14.69	15.06	74,866	+0.02(+0.16%)
Aug 01, 2005	15.38	15.40	14.88	15.03	127,668	-0.31(-2.02%)
Jul 29, 2005	14.78	15.51	14.78	15.34	137,446	+0.53(+3.56%)
Jul 28, 2005	14.42	14.90	14.42	14.82	93,651	+0.43(+3.00%)
Jul 27, 2005	14.49	15.01	14.25	14.38	128,251	-0.02(-0.14%)
Jul 26, 2005	14.25	14.49	14.14	14.40	115,196	+0.26(+1.80%)
Jul 25, 2005	14.06	14.27	14.02	14.15	45,601	+0.10(+0.69%)
Jul 22, 2005	14.04	14.12	13.94	14.05	77,968	-0.03(-0.22%)
Jul 21, 2005	14.18	14.19	13.97	14.08	81,974	-0.09(-0.61%)
Jul 20, 2005	14.13	14.29	13.90	14.17	94,854	+0.04(+0.27%)
Jul 19, 2005	13.96	14.13	13.76	14.13	90,320	+0.41(+2.97%)
Jul 18, 2005	14.31	14.40	13.63	13.73	124,401	-0.33(-2.38%)
Jul 15, 2005	13.45	14.11	13.45	14.06	76,295	+0.61(+4.51%)
Jul 14, 2005	13.97	14.14	13.30	13.45	133,440	-0.43(-3.13%)
Jul 13, 2005	13.97	13.97	13.81	13.89	125,369	+0.09(+0.65%)
Jul 12, 2005	13.56	13.97	13.49	13.80	121,829	+0.41(+3.09%)
Jul 11, 2005	13.38	13.38	13.20	13.38	53,118	+0.10(+0.78%)
Jul 08, 2005	13.27	13.28	13.20	13.28	50,294	+0.03(+0.21%)
Jul 07, 2005	13.63	13.63	13.21	13.25	86,586	-0.25(-1.84%)
Jul 06, 2005	13.43	13.59	13.35	13.50	75,622	+0.12(+0.88%)
Jul 05, 2005	13.40	13.41	13.21	13.38	60,008	+0.12(+0.91%)
Jul 01, 2005	13.51	13.51	13.21	13.26	81,171	-0.11(-0.85%)
Jun 30, 2005	13.35	13.38	13.11	13.38	127,981	+0.03(+0.21%)
Jun 29, 2005	13.96	13.96	13.35	13.35	93,219	-0.36(-2.62%)
Jun 28, 2005	13.78	13.97	13.48	13.71	101,977	+0.42(+3.17%)
Jun 27, 2005	13.15	13.45	13.11	13.29	74,158	+0.14(+1.08%)
Jun 24, 2005	13.50	13.50	13.11	13.15	107,187	-0.29(-2.13%)
Jun 23, 2005	13.31	13.59	13.31	13.43	95,704	+0.12(+0.91%)
Jun 22, 2005	13.49	13.49	13.28	13.31	116,655	+0.04(+0.34%)
Jun 21, 2005	13.25	13.55	13.16	13.27	70,714	+0.05(+0.37%)
Jun 20, 2005	13.56	13.56	13.20	13.22	99,214	-0.23(-1.74%)
Jun 17, 2005	13.61	13.63	13.44	13.45	62,487	-0.09(-0.64%)
Jun 16, 2005	13.50	13.68	13.50	13.54	106,355	+0.05(+0.38%)
Jun 15, 2005	13.66	13.66	13.29	13.49	63,571	+0.00(+0.03%)
Jun 14, 2005	13.41	13.64	13.41	13.48	184,108	+0.23(+1.72%)
Jun 13, 2005	13.97	14.01	13.19	13.26	192,979	-0.49(-3.58%)
Jun 10, 2005	13.45	13.80	13.45	13.75	186,572	+0.40(+3.02%)
Jun 09, 2005	13.52	13.80	13.28	13.35	185,966	+0.02(+0.16%)
Jun 08, 2005	13.29	13.54	13.15	13.33	284,668	+0.33(+2.58%)
Jun 07, 2005	12.76	13.10	12.76	12.99	119,255	+0.40(+3.21%)
Jun 06, 2005	12.38	12.71	12.38	12.59	53,173	+0.22(+1.81%)
Jun 03, 2005	12.40	12.49	12.26	12.36	25,569	-0.00(-0.03%)
Jun 02, 2005	12.48	12.48	12.21	12.37	60,194	-0.07(-0.53%)

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.