Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.96	15.61	13.90	15.29	125,066,864	+1.39(+10.03%)
Aug 30, 2005	13.22	13.95	13.21	13.90	46,045,960	+0.70(+5.34%)
Aug 29, 2005	13.12	13.19	12.85	13.19	23,856,372	+0.36(+2.82%)
Aug 26, 2005	12.85	12.94	12.71	12.83	15,927,466	-0.02(-0.12%)
Aug 25, 2005	12.94	12.96	12.79	12.85	15,232,681	-0.15(-1.13%)
Aug 24, 2005	12.69	13.05	12.65	12.99	23,513,682	+0.31(+2.48%)
Aug 23, 2005	12.73	12.79	12.46	12.68	15,508,506	+0.03(+0.20%)
Aug 22, 2005	12.77	12.86	12.45	12.65	18,379,586	+0.03(+0.26%)
Aug 19, 2005	12.49	12.67	12.39	12.62	19,621,494	+0.30(+2.40%)
Aug 18, 2005	12.29	12.47	12.04	12.32	37,339,728	-0.10(-0.80%)
Aug 17, 2005	12.99	13.24	12.28	12.42	41,368,784	-0.60(-4.64%)
Aug 16, 2005	13.42	13.46	13.02	13.03	20,360,160	-0.45(-3.32%)
Aug 15, 2005	13.45	13.56	13.29	13.47	15,814,977	+0.01(+0.05%)
Aug 12, 2005	13.44	13.52	13.24	13.47	17,166,934	+0.16(+1.18%)
Aug 11, 2005	13.16	13.31	13.05	13.31	27,803,238	+0.28(+2.14%)
Aug 10, 2005	12.88	13.06	12.81	13.03	20,836,932	+0.23(+1.81%)
Aug 09, 2005	12.68	12.83	12.56	12.80	12,180,851	+0.12(+0.95%)
Aug 08, 2005	12.82	12.92	12.65	12.68	16,993,152	+0.00(+0.00%)
Aug 05, 2005	12.85	12.92	12.45	12.68	23,849,408	-0.13(-1.03%)
Aug 04, 2005	12.52	12.97	12.43	12.81	25,019,572	+0.40(+3.22%)
Aug 03, 2005	12.28	12.61	12.20	12.41	29,757,692	+0.24(+1.96%)
Aug 02, 2005	11.99	12.21	11.94	12.17	17,184,348	+0.22(+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.