Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.85	14.00	13.68	13.98	40,226	+0.17(+1.23%)
Aug 30, 2005	13.35	14.00	13.31	13.81	50,904	+0.49(+3.68%)
Aug 29, 2005	13.09	13.38	12.84	13.32	51,200	+0.09(+0.68%)
Aug 26, 2005	13.80	13.83	13.10	13.23	107,635	-0.56(-4.06%)
Aug 25, 2005	14.05	14.23	13.72	13.79	78,591	-0.39(-2.75%)
Aug 24, 2005	14.40	15.36	14.08	14.18	248,239	-0.16(-1.12%)
Aug 23, 2005	13.91	14.34	13.83	14.34	70,165	+0.41(+2.94%)
Aug 22, 2005	14.00	14.32	13.80	13.93	43,246	+0.00(+0.00%)
Aug 19, 2005	14.00	14.11	13.91	13.93	22,270	-0.07(-0.50%)
Aug 18, 2005	13.78	14.26	13.74	14.00	43,199	-0.24(-1.69%)
Aug 17, 2005	13.95	14.48	13.91	14.24	193,427	+0.29(+2.08%)
Aug 16, 2005	14.06	14.08	13.90	13.95	42,470	-0.04(-0.29%)
Aug 15, 2005	14.08	14.08	13.86	13.99	93,640	+0.01(+0.07%)
Aug 12, 2005	14.20	14.28	13.90	13.98	48,892	-0.24(-1.69%)
Aug 11, 2005	14.16	14.24	13.85	14.22	56,230	+0.26(+1.86%)
Aug 10, 2005	13.75	14.50	13.75	13.96	129,319	+0.39(+2.87%)
Aug 09, 2005	12.59	13.85	12.08	13.57	162,676	+0.93(+7.36%)
Aug 08, 2005	13.13	13.13	12.61	12.64	43,799	-0.63(-4.75%)
Aug 05, 2005	13.17	13.49	13.02	13.27	38,548	+0.20(+1.53%)
Aug 04, 2005	13.36	13.39	12.96	13.07	42,344	-0.22(-1.66%)
Aug 03, 2005	13.38	13.55	13.15	13.29	93,143	-0.09(-0.67%)
Aug 02, 2005	13.40	14.17	13.19	13.38	83,149	-0.09(-0.67%)
Aug 01, 2005	13.85	14.01	13.44	13.47	65,473	-0.34(-2.46%)
Jul 29, 2005	14.28	15.00	13.81	13.81	72,797	-0.68(-4.69%)
Jul 28, 2005	13.65	15.12	12.79	14.49	261,213	+0.94(+6.94%)
Jul 27, 2005	12.64	13.72	12.54	13.55	94,572	+1.06(+8.49%)
Jul 26, 2005	12.75	12.75	12.44	12.49	18,155	-0.23(-1.81%)
Jul 25, 2005	12.49	12.75	12.49	12.72	21,169	+0.15(+1.19%)
Jul 22, 2005	12.73	12.90	12.53	12.57	18,041	+0.05(+0.40%)
Jul 21, 2005	12.40	12.60	12.25	12.52	21,907	-0.01(-0.08%)
Jul 20, 2005	12.51	12.61	12.50	12.53	12,618	+0.05(+0.40%)
Jul 19, 2005	12.45	12.70	12.33	12.48	50,615	+0.03(+0.24%)
Jul 18, 2005	12.11	12.77	12.00	12.45	61,691	+0.37(+3.06%)
Jul 15, 2005	12.08	12.10	12.00	12.08	69,219	+0.08(+0.67%)
Jul 14, 2005	12.09	12.23	11.97	12.00	62,276	-0.15(-1.23%)
Jul 13, 2005	12.33	12.46	12.09	12.15	38,870	-0.27(-2.17%)
Jul 12, 2005	13.30	13.30	12.00	12.42	149,798	-0.65(-4.97%)
Jul 11, 2005	12.49	13.35	12.45	13.07	58,440	+0.56(+4.48%)
Jul 08, 2005	12.50	12.58	12.48	12.51	24,866	+0.01(+0.08%)
Jul 07, 2005	12.33	12.60	12.33	12.50	13,200	+0.10(+0.81%)
Jul 06, 2005	12.51	12.51	12.33	12.40	20,950	-0.11(-0.88%)
Jul 05, 2005	12.53	12.60	12.31	12.51	23,700	+0.10(+0.81%)
Jul 01, 2005	12.28	13.00	12.28	12.41	29,000	+0.22(+1.80%)
Jun 30, 2005	12.35	12.35	12.07	12.19	28,856	-0.07(-0.57%)
Jun 29, 2005	11.65	12.53	11.65	12.26	133,581	+0.64(+5.51%)
Jun 28, 2005	11.20	12.64	11.09	11.62	63,716	+0.50(+4.50%)
Jun 27, 2005	10.59	11.20	10.59	11.12	124,078	+0.52(+4.91%)
Jun 24, 2005	10.25	10.60	10.25	10.60	658,746	+0.26(+2.51%)
Jun 23, 2005	10.32	10.61	10.17	10.34	59,386	+0.03(+0.29%)
Jun 22, 2005	10.45	10.52	10.00	10.31	38,823	-0.06(-0.58%)
Jun 21, 2005	10.35	10.48	10.29	10.37	28,569	+0.05(+0.48%)
Jun 20, 2005	10.10	10.37	10.01	10.32	34,089	+0.19(+1.88%)
Jun 17, 2005	10.06	10.20	9.910	10.13	97,221	+0.08(+0.80%)
Jun 16, 2005	10.00	10.05	9.870	10.05	23,816	+0.05(+0.50%)
Jun 15, 2005	10.06	10.23	9.900	10.00	42,480	+0.09(+0.91%)
Jun 14, 2005	10.13	10.13	9.900	9.910	29,341	-0.17(-1.69%)
Jun 13, 2005	10.32	10.32	9.990	10.08	51,291	-0.19(-1.85%)
Jun 10, 2005	10.64	10.64	10.18	10.27	89,981	-0.38(-3.57%)
Jun 09, 2005	10.56	10.74	10.38	10.65	42,865	+0.13(+1.24%)
Jun 08, 2005	10.60	10.80	10.46	10.52	49,132	-0.04(-0.38%)
Jun 07, 2005	10.40	10.63	10.40	10.56	64,905	+0.16(+1.54%)
Jun 06, 2005	10.45	10.55	10.22	10.40	29,100	-0.13(-1.23%)
Jun 03, 2005	10.66	10.66	10.47	10.53	33,157	-0.08(-0.75%)
Jun 02, 2005	10.46	10.62	10.46	10.61	30,385	-0.02(-0.19%)

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.