Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.02	11.18	11.02	11.18	8,961	+0.17(+1.53%)
Aug 30, 2005	10.70	11.01	10.70	11.01	4,212	+0.29(+2.72%)
Aug 29, 2005	10.40	10.72	10.34	10.72	2,654	+0.15(+1.45%)
Aug 26, 2005	10.81	10.81	10.50	10.56	6,662	-0.29(-2.68%)
Aug 25, 2005	10.67	10.88	10.67	10.86	3,466	-0.04(-0.35%)
Aug 24, 2005	10.83	10.98	10.83	10.89	4,825	+0.27(+2.52%)
Aug 23, 2005	10.81	10.83	10.44	10.63	27,226	-0.10(-0.93%)
Aug 22, 2005	10.63	10.73	10.14	10.73	16,195	-0.01(-0.07%)
Aug 19, 2005	10.75	10.93	10.66	10.73	9,634	-0.08(-0.71%)
Aug 18, 2005	10.83	11.10	10.73	10.81	39,433	-0.15(-1.40%)
Aug 17, 2005	10.89	11.35	10.89	10.96	30,537	+0.12(+1.06%)
Aug 16, 2005	10.58	10.85	10.55	10.85	19,081	+0.28(+2.69%)
Aug 15, 2005	10.83	10.83	10.47	10.56	16,344	-0.19(-1.78%)
Aug 12, 2005	10.73	10.81	10.64	10.76	10,963	-0.05(-0.50%)
Aug 11, 2005	10.55	10.81	10.55	10.81	4,382	+0.12(+1.15%)
Aug 10, 2005	10.32	10.69	10.32	10.69	12,856	+0.47(+4.58%)
Aug 09, 2005	10.50	10.50	10.20	10.22	13,176	-0.15(-1.41%)
Aug 08, 2005	10.39	10.39	10.02	10.37	9,718	+0.09(+0.90%)
Aug 05, 2005	10.57	10.57	10.17	10.27	17,912	-0.15(-1.47%)
Aug 04, 2005	10.40	10.49	10.40	10.43	3,652	+0.02(+0.15%)
Aug 03, 2005	10.46	10.56	10.36	10.41	10,647	-0.11(-1.02%)
Aug 02, 2005	10.45	10.74	10.31	10.52	36,750	+0.00(+0.00%)
Aug 01, 2005	10.92	11.00	10.50	10.52	16,129	-0.43(-3.96%)
Jul 29, 2005	11.45	11.59	10.73	10.95	36,746	-0.59(-5.08%)
Jul 28, 2005	12.03	12.03	11.23	11.54	28,067	-0.64(-5.29%)
Jul 27, 2005	12.27	12.27	12.01	12.18	74,818	-0.07(-0.56%)
Jul 26, 2005	12.34	12.34	12.09	12.25	15,279	-0.08(-0.62%)
Jul 25, 2005	12.77	12.80	12.18	12.33	43,941	-0.41(-3.19%)
Jul 22, 2005	12.96	12.96	12.56	12.73	33,237	+0.01(+0.06%)
Jul 21, 2005	12.26	12.87	12.15	12.73	47,976	+0.63(+5.20%)
Jul 20, 2005	11.43	12.19	11.38	12.10	54,098	+0.63(+5.48%)
Jul 19, 2005	11.02	11.52	10.93	11.47	62,080	+0.48(+4.40%)
Jul 18, 2005	11.06	11.12	10.89	10.99	16,644	-0.08(-0.69%)
Jul 15, 2005	10.95	11.14	10.95	11.06	6,406	+0.00(+0.00%)
Jul 14, 2005	11.27	11.35	11.04	11.06	31,866	-0.02(-0.14%)
Jul 13, 2005	11.04	11.16	11.00	11.08	6,811	-0.03(-0.28%)
Jul 12, 2005	11.09	11.48	11.09	11.11	19,421	-0.09(-0.82%)
Jul 11, 2005	11.39	11.51	11.06	11.20	69,395	-0.25(-2.21%)
Jul 08, 2005	11.00	11.58	10.77	11.45	34,433	+0.45(+4.11%)
Jul 07, 2005	10.88	11.18	10.88	11.00	9,419	+0.01(+0.07%)
Jul 06, 2005	11.05	11.29	10.96	10.99	13,117	+0.03(+0.28%)
Jul 05, 2005	10.97	10.99	10.83	10.96	36,911	-0.06(-0.56%)
Jul 01, 2005	11.10	11.30	10.94	11.03	19,303	-0.08(-0.76%)
Jun 30, 2005	11.19	11.40	11.00	11.11	41,748	+0.00(+0.00%)
Jun 29, 2005	11.12	11.26	11.02	11.11	35,744	-0.07(-0.62%)
Jun 28, 2005	11.29	11.44	11.10	11.18	65,363	-0.02(-0.14%)
Jun 27, 2005	11.51	11.51	11.13	11.19	44,884	-0.26(-2.28%)
Jun 24, 2005	10.88	11.45	10.82	11.45	366,440	+0.57(+5.29%)
Jun 23, 2005	11.03	11.09	10.81	10.88	41,024	-0.24(-2.14%)
Jun 22, 2005	11.15	11.23	10.99	11.12	26,035	+0.09(+0.83%)
Jun 21, 2005	10.95	11.12	10.95	11.03	16,202	+0.07(+0.63%)
Jun 20, 2005	11.02	11.22	10.96	10.96	37,796	-0.21(-1.85%)
Jun 17, 2005	11.69	11.76	11.03	11.16	46,854	-0.44(-3.83%)
Jun 16, 2005	12.03	12.04	11.52	11.61	19,788	-0.41(-3.44%)
Jun 15, 2005	12.21	12.21	11.88	12.02	16,948	-0.05(-0.38%)
Jun 14, 2005	12.04	12.08	11.95	12.07	28,506	+0.18(+1.55%)
Jun 13, 2005	11.52	11.88	11.52	11.88	30,255	+0.25(+2.18%)
Jun 10, 2005	11.64	11.72	11.60	11.63	8,223	-0.04(-0.33%)
Jun 09, 2005	11.64	11.81	11.59	11.67	16,910	-0.10(-0.85%)
Jun 08, 2005	11.70	11.93	11.70	11.77	9,531	-0.02(-0.16%)
Jun 07, 2005	12.12	12.20	11.78	11.79	22,066	-0.17(-1.44%)
Jun 06, 2005	12.00	12.08	11.75	11.96	6,139	+0.04(+0.32%)
Jun 03, 2005	12.26	12.27	11.84	11.92	13,189	-0.38(-3.06%)
Jun 02, 2005	12.08	12.37	12.08	12.30	9,945	+0.20(+1.65%)

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.