Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.65	11.86	11.60	11.83	13,610,351	+0.15(+1.32%)
Aug 30, 2005	11.58	11.69	11.50	11.68	11,872,789	+0.10(+0.83%)
Aug 29, 2005	11.55	11.61	11.42	11.58	7,648,258	+0.03(+0.27%)
Aug 26, 2005	11.55	11.63	11.49	11.55	8,987,905	-0.00(-0.02%)
Aug 25, 2005	11.74	11.74	11.49	11.55	9,022,723	+0.09(+0.81%)
Aug 24, 2005	11.57	11.63	11.45	11.46	14,595,744	-0.14(-1.17%)
Aug 23, 2005	11.72	11.74	11.59	11.59	12,602,853	-0.11(-0.94%)
Aug 22, 2005	11.77	11.84	11.63	11.71	14,273,543	-0.05(-0.40%)
Aug 19, 2005	11.68	11.78	11.63	11.75	12,385,105	+0.13(+1.12%)
Aug 18, 2005	11.67	11.71	11.58	11.62	14,030,925	-0.05(-0.47%)
Aug 17, 2005	11.73	11.76	11.65	11.68	23,439,404	-0.02(-0.15%)
Aug 16, 2005	12.14	12.34	11.63	11.69	84,795,688	-1.48(-11.23%)
Aug 15, 2005	13.15	13.28	13.05	13.17	6,175,420	+0.04(+0.29%)
Aug 12, 2005	13.19	13.20	13.03	13.14	5,789,111	-0.05(-0.40%)
Aug 11, 2005	12.96	13.22	12.96	13.19	12,469,109	+0.27(+2.09%)
Aug 10, 2005	13.00	13.11	12.91	12.92	8,945,351	-0.04(-0.31%)
Aug 09, 2005	12.99	13.07	12.91	12.96	10,800,629	+0.04(+0.28%)
Aug 08, 2005	13.03	13.12	12.90	12.92	6,673,919	-0.03(-0.24%)
Aug 05, 2005	12.92	13.01	12.90	12.95	9,995,957	+0.03(+0.24%)
Aug 04, 2005	13.11	13.14	12.87	12.92	11,588,169	-0.18(-1.41%)
Aug 03, 2005	13.19	13.22	13.02	13.11	8,962,483	-0.08(-0.62%)
Aug 02, 2005	13.24	13.28	13.16	13.19	5,342,009	-0.06(-0.42%)
Aug 01, 2005	13.31	13.36	13.23	13.24	4,261,559	-0.06(-0.45%)
Jul 29, 2005	13.28	13.39	13.21	13.30	9,264,788	+0.02(+0.15%)
Jul 28, 2005	13.21	13.29	13.11	13.28	9,441,639	+0.15(+1.14%)
Jul 27, 2005	12.81	13.23	12.81	13.13	16,667,112	+0.38(+2.95%)
Jul 26, 2005	12.79	12.83	12.68	12.76	7,666,496	-0.04(-0.30%)
Jul 25, 2005	12.92	12.98	12.79	12.80	6,747,975	-0.11(-0.88%)
Jul 22, 2005	12.88	13.02	12.83	12.91	10,218,126	+0.01(+0.07%)
Jul 21, 2005	12.99	13.00	12.81	12.90	9,625,122	-0.06(-0.48%)
Jul 20, 2005	12.86	13.05	12.77	12.96	12,031,955	+0.03(+0.21%)
Jul 19, 2005	12.67	12.94	12.67	12.94	15,011,896	+0.28(+2.25%)
Jul 18, 2005	12.62	12.67	12.61	12.65	6,496,515	+0.03(+0.24%)
Jul 15, 2005	12.56	12.62	12.42	12.62	6,746,317	+0.06(+0.49%)
Jul 14, 2005	12.52	12.62	12.50	12.56	11,533,456	+0.07(+0.55%)
Jul 13, 2005	12.56	12.62	12.47	12.49	7,287,924	-0.12(-0.93%)
Jul 12, 2005	12.53	12.64	12.40	12.61	7,469,196	+0.03(+0.23%)
Jul 11, 2005	12.49	12.58	12.33	12.58	13,379,340	+0.14(+1.11%)
Jul 08, 2005	12.20	12.47	12.16	12.44	6,657,892	+0.22(+1.78%)
Jul 07, 2005	12.06	12.24	11.99	12.22	7,499,040	-0.01(-0.06%)
Jul 06, 2005	12.20	12.33	12.16	12.23	11,422,924	+0.06(+0.52%)
Jul 05, 2005	12.12	12.18	12.04	12.17	13,782,781	+0.21(+1.74%)
Jul 01, 2005	11.86	12.00	11.83	11.96	8,154,494	+0.11(+0.93%)
Jun 30, 2005	12.02	12.09	11.85	11.85	7,611,782	-0.17(-1.44%)
Jun 29, 2005	12.03	12.16	11.93	12.02	5,784,689	+0.03(+0.23%)
Jun 28, 2005	11.85	12.02	11.83	12.00	7,641,073	+0.17(+1.44%)
Jun 27, 2005	11.88	12.05	11.77	11.83	7,191,208	-0.11(-0.88%)
Jun 24, 2005	11.98	12.00	11.82	11.93	7,719,551	-0.07(-0.59%)
Jun 23, 2005	12.13	12.26	11.97	12.00	7,771,501	-0.12(-1.00%)
Jun 22, 2005	12.36	12.38	12.08	12.12	9,002,827	-0.20(-1.64%)
Jun 21, 2005	12.33	12.56	12.31	12.33	11,049,326	+0.00(+0.00%)
Jun 20, 2005	12.29	12.39	12.19	12.33	6,594,888	+0.03(+0.28%)
Jun 17, 2005	12.20	12.34	12.16	12.29	9,354,871	+0.18(+1.46%)
Jun 16, 2005	11.95	12.16	11.92	12.11	9,987,114	+0.15(+1.22%)
Jun 15, 2005	12.06	12.15	11.88	11.97	9,987,667	-0.17(-1.37%)
Jun 14, 2005	12.13	12.21	12.09	12.13	7,014,357	+0.01(+0.04%)
Jun 13, 2005	12.06	12.21	12.01	12.13	7,263,607	+0.04(+0.33%)
Jun 10, 2005	12.10	12.18	12.01	12.09	10,924,425	+0.03(+0.29%)
Jun 09, 2005	11.88	12.09	11.81	12.05	11,069,222	+0.17(+1.45%)
Jun 08, 2005	11.94	12.05	11.80	11.88	7,569,228	+0.09(+0.78%)
Jun 07, 2005	11.87	11.95	11.79	11.79	9,902,557	-0.02(-0.17%)
Jun 06, 2005	11.70	11.83	11.68	11.81	6,728,079	+0.13(+1.08%)
Jun 03, 2005	11.76	11.82	11.61	11.68	6,681,656	-0.08(-0.65%)
Jun 02, 2005	11.87	11.87	11.73	11.76	8,371,689	-0.10(-0.85%)

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.