Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.79	11.95	11.76	11.94	703,734	+0.14(+1.16%)
Aug 30, 2005	11.77	11.82	11.74	11.80	581,894	-0.02(-0.16%)
Aug 29, 2005	11.60	11.84	11.60	11.82	3,597,976	+0.11(+0.98%)
Aug 26, 2005	11.76	11.76	11.70	11.70	490,513	-0.06(-0.49%)
Aug 25, 2005	11.75	11.80	11.75	11.76	315,105	+0.02(+0.15%)
Aug 24, 2005	11.77	11.87	11.74	11.74	946,365	-0.04(-0.37%)
Aug 23, 2005	11.81	11.82	11.76	11.79	1,504,627	-0.03(-0.24%)
Aug 22, 2005	11.84	11.89	11.78	11.82	517,297	-0.04(-0.35%)
Aug 19, 2005	11.93	11.96	11.83	11.86	476,859	-0.04(-0.37%)
Aug 18, 2005	11.86	11.96	11.86	11.90	892,798	-0.01(-0.05%)
Aug 17, 2005	11.86	11.95	11.86	11.91	711,612	+0.01(+0.10%)
Aug 16, 2005	11.98	11.98	11.88	11.90	328,759	-0.08(-0.68%)
Aug 15, 2005	11.96	12.00	11.91	11.98	301,450	+0.02(+0.13%)
Aug 12, 2005	12.00	12.02	11.91	11.96	1,705,769	-0.07(-0.55%)
Aug 11, 2005	11.97	12.04	11.96	12.03	263,638	+0.07(+0.61%)
Aug 10, 2005	11.98	12.05	11.92	11.96	405,435	+0.02(+0.19%)
Aug 09, 2005	11.88	11.96	11.87	11.93	278,342	+0.11(+0.90%)
Aug 08, 2005	11.93	11.93	11.80	11.83	540,405	-0.06(-0.54%)
Aug 05, 2005	11.99	11.99	11.88	11.89	475,808	-0.10(-0.86%)
Aug 04, 2005	12.07	12.07	11.98	11.99	848,683	-0.11(-0.94%)
Aug 03, 2005	12.06	12.11	12.03	12.11	1,001,509	+0.02(+0.16%)
Aug 02, 2005	12.06	12.09	12.03	12.09	791,964	+0.06(+0.49%)
Aug 01, 2005	11.85	12.07	11.80	12.03	3,424,143	+0.06(+0.51%)
Jul 29, 2005	12.02	12.04	11.94	11.97	499,966	-0.05(-0.38%)
Jul 28, 2005	11.94	12.05	11.93	12.02	668,548	+0.10(+0.88%)
Jul 27, 2005	11.82	11.93	11.82	11.91	558,261	+0.10(+0.89%)
Jul 26, 2005	11.80	11.85	11.79	11.81	450,600	+0.04(+0.36%)
Jul 25, 2005	11.86	11.86	11.74	11.76	440,622	-0.08(-0.71%)
Jul 22, 2005	11.85	11.85	11.78	11.85	337,687	+0.00(+0.03%)
Jul 21, 2005	11.90	11.93	11.82	11.84	590,822	-0.14(-1.14%)
Jul 20, 2005	11.92	11.99	11.90	11.98	718,965	+0.15(+1.29%)
Jul 19, 2005	11.82	11.86	11.77	11.83	505,743	+0.01(+0.11%)
Jul 18, 2005	11.88	11.88	11.81	11.82	423,291	-0.06(-0.48%)
Jul 15, 2005	11.80	11.90	11.80	11.87	300,400	+0.05(+0.43%)
Jul 14, 2005	11.82	11.85	11.77	11.82	1,038,796	+0.07(+0.60%)
Jul 13, 2005	11.82	11.82	11.71	11.75	414,363	-0.08(-0.71%)
Jul 12, 2005	11.81	11.85	11.77	11.83	479,485	+0.03(+0.27%)
Jul 11, 2005	11.78	11.85	11.78	11.80	804,043	+0.01(+0.10%)
Jul 08, 2005	11.60	11.82	11.60	11.79	1,383,311	+0.15(+1.31%)
Jul 07, 2005	11.57	11.66	11.53	11.64	833,453	+0.00(+0.00%)
Jul 06, 2005	11.70	11.71	11.62	11.64	459,528	-0.04(-0.36%)
Jul 05, 2005	11.62	11.71	11.62	11.68	1,184,270	+0.03(+0.29%)
Jul 01, 2005	11.68	11.68	11.60	11.65	2,673,667	+0.01(+0.10%)
Jun 30, 2005	11.75	11.75	11.63	11.63	246,307	-0.10(-0.88%)
Jun 29, 2005	11.77	11.77	11.71	11.74	525,175	+0.00(+0.00%)
Jun 28, 2005	11.68	11.75	11.66	11.74	930,085	+0.11(+0.92%)
Jun 27, 2005	11.65	11.66	11.61	11.63	2,498,784	-0.02(-0.20%)
Jun 24, 2005	11.68	11.73	11.65	11.65	1,088,688	-0.07(-0.58%)
Jun 23, 2005	11.81	11.82	11.70	11.72	529,901	-0.08(-0.68%)
Jun 22, 2005	11.87	11.87	11.77	11.80	658,569	-0.06(-0.50%)
Jun 21, 2005	11.90	11.90	11.82	11.86	1,678,985	-0.02(-0.16%)
Jun 20, 2005	11.84	11.89	11.82	11.88	808,244	-0.01(-0.05%)
Jun 17, 2005	11.90	11.90	11.84	11.89	1,379,635	+0.06(+0.52%)
Jun 16, 2005	11.76	11.83	11.76	11.82	2,784,479	+0.06(+0.55%)
Jun 15, 2005	11.80	11.80	11.68	11.76	372,874	-0.03(-0.23%)
Jun 14, 2005	11.70	11.80	11.67	11.79	345,565	+0.08(+0.67%)
Jun 13, 2005	11.63	11.74	11.62	11.71	580,318	+0.07(+0.62%)
Jun 10, 2005	11.67	11.71	11.60	11.64	1,455,260	-0.05(-0.46%)
Jun 09, 2005	11.63	11.71	11.60	11.69	307,227	+0.08(+0.70%)
Jun 08, 2005	11.73	11.73	11.60	11.61	900,675	-0.08(-0.68%)
Jun 07, 2005	11.72	11.80	11.69	11.69	4,621,542	+0.01(+0.08%)
Jun 06, 2005	11.67	11.72	11.65	11.68	621,282	-0.00(-0.02%)
Jun 03, 2005	11.74	11.75	11.66	11.68	628,109	-0.07(-0.60%)
Jun 02, 2005	11.70	11.77	11.70	11.75	1,682,661	+0.02(+0.18%)

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.