Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.85	13.90	13.82	13.90	655,447	+0.03(+0.24%)
Aug 30, 2005	13.95	13.95	13.84	13.87	1,173,140	-0.09(-0.61%)
Aug 29, 2005	13.90	13.97	13.86	13.96	675,444	+0.03(+0.19%)
Aug 26, 2005	14.05	14.06	13.92	13.93	623,897	+0.05(+0.34%)
Aug 25, 2005	13.79	13.88	13.78	13.88	548,798	+0.15(+1.06%)
Aug 24, 2005	13.84	13.84	13.73	13.74	1,338,891	-0.22(-1.56%)
Aug 23, 2005	14.22	14.22	13.92	13.95	2,551,581	-0.27(-1.90%)
Aug 22, 2005	14.24	14.29	14.22	14.22	1,207,801	+0.14(+0.99%)
Aug 19, 2005	14.07	14.10	14.03	14.09	882,077	-0.01(-0.10%)
Aug 18, 2005	14.14	14.15	14.05	14.10	1,971,232	-0.38(-2.66%)
Aug 17, 2005	14.48	14.58	14.45	14.48	1,043,828	+0.01(+0.05%)
Aug 16, 2005	14.78	14.78	14.45	14.48	1,392,215	-0.33(-2.23%)
Aug 15, 2005	14.83	14.83	14.75	14.81	1,215,800	+0.19(+1.31%)
Aug 12, 2005	14.69	14.70	14.57	14.62	1,223,799	+0.00(+0.03%)
Aug 11, 2005	14.62	14.64	14.55	14.61	1,417,545	-0.00(-0.03%)
Aug 10, 2005	14.59	14.68	14.54	14.62	2,080,991	+0.37(+2.61%)
Aug 09, 2005	14.26	14.28	14.20	14.24	856,303	-0.02(-0.11%)
Aug 08, 2005	14.23	14.29	14.22	14.26	705,661	+0.20(+1.46%)
Aug 05, 2005	14.11	14.11	14.02	14.06	861,191	+0.03(+0.21%)
Aug 04, 2005	14.17	14.17	14.02	14.03	978,950	-0.16(-1.16%)
Aug 03, 2005	14.24	14.26	14.11	14.19	1,510,863	-0.17(-1.16%)
Aug 02, 2005	14.22	14.36	14.21	14.36	2,374,721	+0.30(+2.11%)
Aug 01, 2005	13.95	14.06	13.95	14.06	1,845,030	+0.16(+1.17%)
Jul 29, 2005	13.87	13.93	13.86	13.90	1,048,272	+0.04(+0.31%)
Jul 28, 2005	13.81	13.86	13.75	13.86	1,619,289	+0.04(+0.33%)
Jul 27, 2005	13.70	13.83	13.68	13.81	979,839	+0.19(+1.40%)
Jul 26, 2005	13.63	13.64	13.60	13.62	687,887	-0.02(-0.12%)
Jul 25, 2005	13.63	13.67	13.61	13.63	802,534	-0.00(-0.03%)
Jul 22, 2005	13.61	13.65	13.54	13.64	1,051,383	-0.02(-0.18%)
Jul 21, 2005	13.29	13.67	13.28	13.66	3,731,387	+0.48(+3.64%)
Jul 20, 2005	13.16	13.21	13.13	13.18	500,362	+0.09(+0.67%)
Jul 19, 2005	13.01	13.11	12.97	13.10	515,026	+0.13(+0.99%)
Jul 18, 2005	13.03	13.03	12.95	12.97	232,850	-0.02(-0.19%)
Jul 15, 2005	13.03	13.03	12.95	12.99	283,509	-0.01(-0.09%)
Jul 14, 2005	13.04	13.05	12.98	13.00	828,308	+0.02(+0.12%)
Jul 13, 2005	12.97	13.00	12.94	12.99	789,648	+0.08(+0.64%)
Jul 12, 2005	12.89	12.91	12.85	12.91	376,382	-0.00(-0.02%)
Jul 11, 2005	12.83	12.92	12.83	12.91	343,499	+0.11(+0.86%)
Jul 08, 2005	12.74	12.80	12.73	12.80	708,328	+0.01(+0.09%)
Jul 07, 2005	12.75	12.81	12.70	12.79	888,298	-0.15(-1.18%)
Jul 06, 2005	12.97	12.98	12.92	12.94	567,906	-0.06(-0.45%)
Jul 05, 2005	12.87	13.00	12.86	13.00	721,214	+0.10(+0.80%)
Jul 01, 2005	12.85	12.91	12.84	12.89	303,950	+0.04(+0.33%)
Jun 30, 2005	12.92	12.94	12.85	12.85	624,786	-0.02(-0.19%)
Jun 29, 2005	12.94	12.94	12.87	12.88	363,940	-0.07(-0.50%)
Jun 28, 2005	12.89	12.96	12.89	12.94	470,145	+0.14(+1.11%)
Jun 27, 2005	12.80	12.82	12.75	12.80	480,365	+0.09(+0.74%)
Jun 24, 2005	12.74	12.78	12.71	12.71	473,255	+0.07(+0.59%)
Jun 23, 2005	12.75	12.79	12.63	12.63	844,305	-0.10(-0.76%)
Jun 22, 2005	12.76	12.77	12.70	12.73	405,711	+0.17(+1.38%)
Jun 21, 2005	12.64	12.64	12.55	12.55	179,081	+0.00(+0.02%)
Jun 20, 2005	12.60	12.60	12.52	12.55	423,041	-0.00(-0.04%)
Jun 17, 2005	12.47	12.58	12.47	12.56	322,613	+0.10(+0.81%)
Jun 16, 2005	12.46	12.49	12.43	12.46	604,789	-0.01(-0.07%)
Jun 15, 2005	12.46	12.46	12.42	12.46	414,598	-0.01(-0.05%)
Jun 14, 2005	12.42	12.48	12.42	12.47	609,677	+0.00(+0.02%)
Jun 13, 2005	12.49	12.50	12.44	12.47	647,893	-0.01(-0.07%)
Jun 10, 2005	12.46	12.49	12.44	12.48	931,402	+0.04(+0.34%)
Jun 09, 2005	12.47	12.47	12.40	12.44	328,390	-0.02(-0.13%)
Jun 08, 2005	12.48	12.50	12.43	12.45	908,739	+0.12(+0.97%)
Jun 07, 2005	12.36	12.41	12.33	12.33	543,910	+0.02(+0.18%)
Jun 06, 2005	12.20	12.31	12.20	12.31	983,838	+0.16(+1.35%)
Jun 03, 2005	12.20	12.21	12.12	12.15	319,947	-0.04(-0.33%)
Jun 02, 2005	12.28	12.28	12.16	12.19	635,895	-0.08(-0.68%)

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.