Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.90	13.22	12.90	13.22	59,754	+0.35(+2.68%)
Aug 30, 2005	12.96	12.96	12.77	12.87	32,353	-0.12(-0.89%)
Aug 29, 2005	12.98	13.01	12.87	12.99	31,032	+0.12(+0.94%)
Aug 26, 2005	12.99	12.99	12.86	12.87	7,262	-0.12(-0.93%)
Aug 25, 2005	12.99	12.99	12.93	12.99	17,002	+0.00(+0.00%)
Aug 24, 2005	13.12	13.12	12.96	12.99	32,683	-0.16(-1.24%)
Aug 23, 2005	13.18	13.21	13.12	13.15	101,516	-0.08(-0.64%)
Aug 22, 2005	13.18	13.26	13.16	13.24	64,871	+0.08(+0.60%)
Aug 19, 2005	13.32	13.32	13.15	13.16	32,188	-0.10(-0.78%)
Aug 18, 2005	13.18	13.27	13.14	13.26	142,783	-0.08(-0.64%)
Aug 17, 2005	13.37	13.38	13.29	13.35	55,297	-0.07(-0.54%)
Aug 16, 2005	13.51	13.51	13.38	13.42	17,992	-0.19(-1.42%)
Aug 15, 2005	13.56	13.63	13.47	13.61	34,004	+0.00(+0.00%)
Aug 12, 2005	13.51	13.61	13.47	13.61	55,462	-0.10(-0.71%)
Aug 11, 2005	13.51	13.71	13.51	13.71	21,458	+0.26(+1.94%)
Aug 10, 2005	13.57	13.62	13.45	13.45	84,845	+0.04(+0.32%)
Aug 09, 2005	13.33	13.41	13.33	13.41	9,078	+0.07(+0.50%)
Aug 08, 2005	13.30	13.41	13.29	13.34	33,178	+0.05(+0.36%)
Aug 05, 2005	13.39	13.39	13.26	13.29	23,274	-0.07(-0.50%)
Aug 04, 2005	13.45	13.45	13.30	13.36	140,142	-0.02(-0.14%)
Aug 03, 2005	13.27	13.43	13.27	13.38	47,869	+0.11(+0.82%)
Aug 02, 2005	13.14	13.27	13.11	13.27	29,712	+0.20(+1.53%)
Aug 01, 2005	13.04	13.12	13.04	13.07	23,109	+0.11(+0.84%)
Jul 29, 2005	13.07	13.07	12.92	12.96	34,004	-0.14(-1.06%)
Jul 28, 2005	12.97	13.10	12.97	13.10	14,525	+0.20(+1.55%)
Jul 27, 2005	12.81	12.96	12.81	12.90	20,633	+0.10(+0.81%)
Jul 26, 2005	12.79	12.82	12.75	12.79	45,393	+0.01(+0.05%)
Jul 25, 2005	12.87	12.96	12.79	12.79	19,973	-0.15(-1.12%)
Jul 22, 2005	12.96	12.97	12.85	12.93	38,460	+0.04(+0.28%)
Jul 21, 2005	12.89	12.97	12.89	12.90	31,032	+0.18(+1.38%)
Jul 20, 2005	12.70	12.72	12.61	12.72	20,963	-0.06(-0.47%)
Jul 19, 2005	12.73	12.79	12.69	12.78	38,625	+0.05(+0.38%)
Jul 18, 2005	12.78	12.82	12.73	12.73	30,042	-0.04(-0.29%)
Jul 15, 2005	12.72	12.82	12.72	12.77	44,898	-0.09(-0.71%)
Jul 14, 2005	12.88	12.89	12.82	12.86	58,103	-0.02(-0.14%)
Jul 13, 2005	12.85	12.90	12.80	12.88	40,441	+0.06(+0.47%)
Jul 12, 2005	12.78	12.88	12.70	12.82	51,666	+0.22(+1.73%)
Jul 11, 2005	12.43	12.65	12.37	12.60	40,936	+0.27(+2.16%)
Jul 08, 2005	12.33	12.40	12.28	12.33	17,827	+0.06(+0.49%)
Jul 07, 2005	12.09	12.27	12.04	12.27	44,898	-0.06(-0.49%)
Jul 06, 2005	12.35	12.40	12.29	12.33	37,800	+0.01(+0.05%)
Jul 05, 2005	12.18	12.33	12.15	12.33	29,547	+0.15(+1.19%)
Jul 01, 2005	12.25	12.27	12.15	12.18	13,700	-0.05(-0.45%)
Jun 30, 2005	12.27	12.30	12.24	12.24	15,516	-0.06(-0.49%)
Jun 29, 2005	12.15	12.30	12.15	12.30	60,084	+0.03(+0.25%)
Jun 28, 2005	12.18	12.28	12.15	12.27	20,468	+0.08(+0.70%)
Jun 27, 2005	12.24	12.32	12.16	12.18	17,992	-0.09(-0.72%)
Jun 24, 2005	12.37	12.41	12.27	12.27	7,262	-0.04(-0.36%)
Jun 23, 2005	12.46	12.46	12.24	12.32	97,225	-0.10(-0.78%)
Jun 22, 2005	12.47	12.52	12.41	12.41	35,819	-0.09(-0.73%)
Jun 21, 2005	12.49	12.55	12.41	12.50	6,437	+0.05(+0.39%)
Jun 20, 2005	12.45	12.46	10.30	12.46	77,251	-0.15(-1.20%)
Jun 17, 2005	12.38	12.61	12.38	12.61	103,827	+0.31(+2.51%)
Jun 16, 2005	12.25	12.31	12.20	12.30	33,343	+0.04(+0.35%)
Jun 15, 2005	12.18	12.26	12.18	12.26	11,389	+0.12(+1.00%)
Jun 14, 2005	12.09	12.23	12.09	12.13	29,877	+0.08(+0.65%)
Jun 13, 2005	12.06	12.15	12.06	12.06	35,819	-0.18(-1.49%)
Jun 10, 2005	12.30	12.30	12.17	12.24	52,656	-0.08(-0.66%)
Jun 09, 2005	12.29	12.34	12.22	12.32	56,783	-0.02(-0.18%)
Jun 08, 2005	12.42	12.45	12.30	12.34	26,245	-0.01(-0.10%)
Jun 07, 2005	12.27	12.39	12.24	12.35	42,917	+0.10(+0.84%)
Jun 06, 2005	12.25	12.30	12.24	12.25	33,343	+0.07(+0.55%)
Jun 03, 2005	12.31	12.35	12.17	12.18	34,334	-0.13(-1.03%)
Jun 02, 2005	12.29	12.36	12.27	12.31	16,341	+0.04(+0.35%)

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.