Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.86	13.91	13.83	13.91	655,224	+0.03(+0.24%)
Aug 30, 2005	13.96	13.96	13.84	13.88	1,172,740	-0.09(-0.61%)
Aug 29, 2005	13.91	13.97	13.87	13.96	675,214	+0.03(+0.19%)
Aug 26, 2005	14.06	14.07	13.92	13.93	623,684	+0.05(+0.34%)
Aug 25, 2005	13.79	13.89	13.79	13.89	548,611	+0.15(+1.07%)
Aug 24, 2005	13.84	13.84	13.73	13.74	1,338,434	-0.22(-1.56%)
Aug 23, 2005	14.23	14.23	13.93	13.96	2,550,710	-0.27(-1.90%)
Aug 22, 2005	14.25	14.29	14.23	14.23	1,207,389	+0.14(+0.99%)
Aug 19, 2005	14.07	14.10	14.04	14.09	881,776	-0.01(-0.10%)
Aug 18, 2005	14.15	14.16	14.05	14.10	1,970,559	-0.38(-2.66%)
Aug 17, 2005	14.48	14.59	14.46	14.49	1,043,472	+0.01(+0.05%)
Aug 16, 2005	14.79	14.79	14.45	14.48	1,391,740	-0.33(-2.23%)
Aug 15, 2005	14.84	14.84	14.76	14.81	1,215,385	+0.19(+1.31%)
Aug 12, 2005	14.70	14.70	14.58	14.62	1,223,381	+0.00(+0.03%)
Aug 11, 2005	14.62	14.65	14.56	14.62	1,417,061	-0.00(-0.03%)
Aug 10, 2005	14.60	14.69	14.55	14.62	2,080,281	+0.37(+2.61%)
Aug 09, 2005	14.26	14.28	14.21	14.25	856,011	-0.02(-0.11%)
Aug 08, 2005	14.24	14.29	14.23	14.27	705,421	+0.20(+1.46%)
Aug 05, 2005	14.11	14.11	14.02	14.06	860,898	+0.03(+0.21%)
Aug 04, 2005	14.18	14.18	14.02	14.03	978,616	-0.16(-1.16%)
Aug 03, 2005	14.25	14.26	14.11	14.20	1,510,347	-0.17(-1.16%)
Aug 02, 2005	14.23	14.37	14.22	14.36	2,373,911	+0.30(+2.11%)
Aug 01, 2005	13.96	14.07	13.96	14.07	1,844,401	+0.16(+1.17%)
Jul 29, 2005	13.87	13.93	13.86	13.90	1,047,914	+0.04(+0.31%)
Jul 28, 2005	13.82	13.86	13.75	13.86	1,618,737	+0.05(+0.33%)
Jul 27, 2005	13.71	13.83	13.69	13.82	979,504	+0.19(+1.40%)
Jul 26, 2005	13.63	13.64	13.60	13.62	687,652	-0.02(-0.12%)
Jul 25, 2005	13.64	13.67	13.62	13.64	802,261	-0.00(-0.03%)
Jul 22, 2005	13.61	13.66	13.55	13.64	1,051,024	-0.02(-0.18%)
Jul 21, 2005	13.30	13.68	13.28	13.67	3,730,114	+0.48(+3.64%)
Jul 20, 2005	13.16	13.21	13.14	13.19	500,191	+0.09(+0.67%)
Jul 19, 2005	13.01	13.11	12.98	13.10	514,850	+0.13(+0.99%)
Jul 18, 2005	13.03	13.03	12.96	12.97	232,771	-0.02(-0.19%)
Jul 15, 2005	13.03	13.03	12.96	13.00	283,412	-0.01(-0.09%)
Jul 14, 2005	13.05	13.06	12.99	13.01	828,025	+0.02(+0.12%)
Jul 13, 2005	12.97	13.01	12.94	12.99	789,378	+0.08(+0.65%)
Jul 12, 2005	12.90	12.91	12.85	12.91	376,254	-0.00(-0.02%)
Jul 11, 2005	12.84	12.93	12.84	12.91	343,381	+0.11(+0.86%)
Jul 08, 2005	12.74	12.80	12.73	12.80	708,086	+0.01(+0.09%)
Jul 07, 2005	12.75	12.81	12.70	12.79	887,995	-0.15(-1.18%)
Jul 06, 2005	12.97	12.99	12.92	12.94	567,713	-0.06(-0.45%)
Jul 05, 2005	12.88	13.00	12.87	13.00	720,968	+0.10(+0.80%)
Jul 01, 2005	12.86	12.91	12.84	12.90	303,846	+0.04(+0.33%)
Jun 30, 2005	12.92	12.94	12.86	12.86	624,573	-0.02(-0.19%)
Jun 29, 2005	12.94	12.95	12.88	12.88	363,816	-0.07(-0.50%)
Jun 28, 2005	12.90	12.96	12.90	12.95	469,984	+0.14(+1.11%)
Jun 27, 2005	12.81	12.82	12.75	12.80	480,201	+0.09(+0.74%)
Jun 24, 2005	12.74	12.78	12.71	12.71	473,094	+0.07(+0.59%)
Jun 23, 2005	12.75	12.80	12.64	12.64	844,017	-0.10(-0.76%)
Jun 22, 2005	12.76	12.77	12.70	12.73	405,572	+0.17(+1.38%)
Jun 21, 2005	12.64	12.64	12.56	12.56	179,020	+0.00(+0.02%)
Jun 20, 2005	12.61	12.61	12.53	12.56	422,897	-0.00(-0.04%)
Jun 17, 2005	12.47	12.58	12.47	12.56	322,503	+0.10(+0.81%)
Jun 16, 2005	12.46	12.49	12.44	12.46	604,583	-0.01(-0.07%)
Jun 15, 2005	12.46	12.47	12.43	12.47	414,457	-0.01(-0.05%)
Jun 14, 2005	12.43	12.49	12.42	12.48	609,469	+0.00(+0.02%)
Jun 13, 2005	12.49	12.50	12.44	12.47	647,672	-0.01(-0.07%)
Jun 10, 2005	12.46	12.49	12.45	12.48	931,084	+0.04(+0.34%)
Jun 09, 2005	12.48	12.48	12.41	12.44	328,278	-0.02(-0.13%)
Jun 08, 2005	12.49	12.50	12.44	12.46	908,429	+0.12(+0.97%)
Jun 07, 2005	12.36	12.41	12.34	12.34	543,725	+0.02(+0.18%)
Jun 06, 2005	12.21	12.31	12.21	12.31	983,502	+0.16(+1.35%)
Jun 03, 2005	12.20	12.21	12.13	12.15	319,838	-0.04(-0.33%)
Jun 02, 2005	12.28	12.28	12.17	12.19	635,678	-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.