Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.36	14.94	13.30	14.63	130,676,656	+1.33(+10.03%)
Aug 30, 2005	12.65	13.35	12.64	13.30	48,111,320	+0.67(+5.34%)
Aug 29, 2005	12.56	12.62	12.30	12.62	24,926,434	+0.35(+2.82%)
Aug 26, 2005	12.29	12.38	12.17	12.28	16,641,882	-0.02(-0.12%)
Aug 25, 2005	12.38	12.40	12.24	12.29	15,915,933	-0.14(-1.13%)
Aug 24, 2005	12.15	12.49	12.11	12.43	24,568,372	+0.30(+2.48%)
Aug 23, 2005	12.19	12.24	11.93	12.13	16,204,129	+0.02(+0.20%)
Aug 22, 2005	12.22	12.30	11.92	12.11	19,203,990	+0.03(+0.26%)
Aug 19, 2005	11.95	12.12	11.86	12.08	20,501,602	+0.28(+2.40%)
Aug 18, 2005	11.76	11.94	11.52	11.79	39,014,576	-0.09(-0.80%)
Aug 17, 2005	12.44	12.68	11.76	11.89	43,224,352	-0.58(-4.64%)
Aug 16, 2005	12.85	12.88	12.46	12.47	21,273,400	-0.43(-3.32%)
Aug 15, 2005	12.87	12.98	12.72	12.90	16,524,347	+0.01(+0.05%)
Aug 12, 2005	12.86	12.94	12.68	12.89	17,936,946	+0.15(+1.18%)
Aug 11, 2005	12.59	12.74	12.49	12.74	29,050,334	+0.27(+2.14%)
Aug 10, 2005	12.33	12.50	12.26	12.47	21,771,558	+0.22(+1.81%)
Aug 09, 2005	12.14	12.28	12.02	12.25	12,727,215	+0.12(+0.95%)
Aug 08, 2005	12.27	12.36	12.11	12.14	17,755,368	+0.00(+0.00%)
Aug 05, 2005	12.30	12.36	11.91	12.14	24,919,156	-0.13(-1.03%)
Aug 04, 2005	11.98	12.41	11.90	12.26	26,141,808	+0.38(+3.21%)
Aug 03, 2005	11.75	12.07	11.68	11.88	31,092,454	+0.23(+1.96%)
Aug 02, 2005	11.47	11.69	11.43	11.65	17,955,140	+0.21(+1.86%)

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.