Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.15	13.15	12.90	13.15	20,694	+0.00(+0.00%)
Aug 30, 2005	13.15	13.20	12.95	13.15	32,086	+0.00(+0.00%)
Aug 29, 2005	13.15	13.15	13.00	13.15	19,696	-0.15(-1.13%)
Aug 26, 2005	13.30	13.40	13.15	13.30	174,966	+0.10(+0.76%)
Aug 25, 2005	13.20	13.35	13.15	13.20	26,471	+0.25(+1.93%)
Aug 24, 2005	12.95	13.10	12.90	12.95	255,976	-0.05(-0.38%)
Aug 23, 2005	13.00	13.20	12.95	13.00	32,824	-0.20(-1.52%)
Aug 22, 2005	13.20	13.30	13.05	13.20	22,017	+0.10(+0.76%)
Aug 19, 2005	13.10	13.20	13.00	13.10	188,594	+0.20(+1.55%)
Aug 18, 2005	12.90	12.95	12.70	12.90	19,465	+0.10(+0.78%)
Aug 17, 2005	12.80	12.90	12.65	12.80	258,875	-0.10(-0.78%)
Aug 16, 2005	12.90	13.10	12.20	12.90	62,788	-0.35(-2.64%)
Aug 15, 2005	13.25	13.35	13.00	13.25	27,219	+0.10(+0.76%)
Aug 12, 2005	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Aug 11, 2005	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Aug 10, 2005	13.15	13.35	13.10	13.15	967,035	-0.10(-0.75%)
Aug 09, 2005	13.25	13.30	13.05	13.25	1,868,068	+0.00(+0.00%)
Aug 08, 2005	13.25	13.30	13.05	13.25	1,868,068	+0.05(+0.38%)
Aug 05, 2005	13.20	13.40	13.20	13.20	44,232	-0.10(-0.75%)
Aug 04, 2005	13.30	13.55	13.30	13.30	204,579	+0.00(+0.00%)
Aug 03, 2005	13.30	13.55	13.30	13.30	204,579	+0.25(+1.92%)
Aug 02, 2005	13.05	13.15	13.05	13.05	163,424	+0.00(+0.00%)
Aug 01, 2005	13.05	13.15	13.05	13.05	163,424	-0.25(-1.88%)
Jul 29, 2005	13.30	13.30	13.05	13.30	114,915	-0.25(-1.85%)
Jul 28, 2005	13.55	13.55	13.30	13.55	43,720	+0.15(+1.12%)
Jul 27, 2005	13.40	13.45	13.30	13.40	180,485	+0.00(+0.00%)
Jul 26, 2005	13.40	13.45	13.30	13.40	180,485	-0.20(-1.47%)
Jul 25, 2005	13.60	13.80	13.55	13.60	131,363	+0.00(+0.00%)
Jul 22, 2005	13.60	13.80	13.55	13.60	131,363	-0.05(-0.37%)
Jul 21, 2005	13.65	13.70	13.35	13.65	161,692	+0.00(+0.00%)
Jul 20, 2005	13.65	13.70	13.35	13.65	161,692	+0.15(+1.11%)
Jul 19, 2005	13.50	13.50	13.20	13.50	129,074	+0.00(+0.00%)
Jul 18, 2005	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jul 15, 2005	13.50	13.50	13.30	13.50	200,184	+0.10(+0.75%)
Jul 14, 2005	13.40	13.40	13.25	13.40	228,765	+0.00(+0.00%)
Jul 13, 2005	13.40	13.40	13.25	13.40	228,765	+0.00(+0.00%)
Jul 12, 2005	13.40	13.50	13.25	13.40	22,524	+0.10(+0.75%)
Jul 11, 2005	13.30	13.40	13.10	13.30	225,783	+0.00(+0.00%)
Jul 08, 2005	13.30	13.40	13.10	13.30	225,783	+0.10(+0.76%)
Jul 07, 2005	13.20	13.20	12.95	13.20	55,301	+0.10(+0.76%)
Jul 06, 2005	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Jul 05, 2005	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Jul 01, 2005	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Jun 30, 2005	13.10	13.10	12.85	13.10	278,136	+0.00(+0.00%)
Jun 29, 2005	13.10	13.10	12.85	13.10	278,136	+0.25(+1.95%)
Jun 28, 2005	12.85	13.00	12.85	12.85	97,779	+0.00(+0.00%)
Jun 27, 2005	12.85	13.00	12.85	12.85	97,779	-0.05(-0.39%)
Jun 24, 2005	12.90	13.15	12.85	12.90	142,748	-0.10(-0.77%)
Jun 23, 2005	13.00	13.10	12.85	13.00	179,702	+0.00(+0.00%)
Jun 22, 2005	13.00	13.10	12.85	13.00	179,702	+0.20(+1.56%)
Jun 21, 2005	12.80	13.10	12.80	12.80	155,303	+0.00(+0.00%)
Jun 20, 2005	12.80	13.10	12.80	12.80	155,303	-0.30(-2.29%)
Jun 17, 2005	13.10	13.15	12.95	13.10	106,468	+0.05(+0.38%)
Jun 16, 2005	13.05	13.05	12.90	13.05	58,445	+0.06(+0.46%)
Jun 15, 2005	12.99	13.05	12.85	12.99	186,602	+0.00(+0.00%)
Jun 14, 2005	12.99	13.05	12.85	12.99	186,602	+0.09(+0.70%)
Jun 13, 2005	12.90	13.00	12.75	12.90	156,620	+0.00(+0.00%)
Jun 10, 2005	12.90	13.13	12.90	12.90	120,841	-0.45(-3.37%)
Jun 09, 2005	13.35	13.35	13.15	13.35	181,973	+0.00(+0.00%)
Jun 08, 2005	13.35	13.35	13.15	13.35	181,973	-0.18(-1.33%)
Jun 07, 2005	13.53	13.55	13.35	13.53	64,857	+0.23(+1.73%)
Jun 06, 2005	13.30	13.55	13.30	13.30	147,752	+0.00(+0.00%)
Jun 03, 2005	13.30	13.55	13.30	13.30	147,752	+0.00(+0.00%)
Jun 02, 2005	13.30	13.45	13.22	13.30	176,042	+0.00(+0.00%)

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.