Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.37	14.95	13.31	14.64	130,632,848	+1.33(+10.03%)
Aug 30, 2005	12.66	13.36	12.64	13.30	48,095,192	+0.67(+5.34%)
Aug 29, 2005	12.56	12.63	12.30	12.63	24,918,080	+0.35(+2.82%)
Aug 26, 2005	12.30	12.39	12.17	12.28	16,636,304	-0.02(-0.12%)
Aug 25, 2005	12.38	12.40	12.24	12.30	15,910,598	-0.14(-1.13%)
Aug 24, 2005	12.15	12.49	12.11	12.44	24,560,138	+0.30(+2.48%)
Aug 23, 2005	12.19	12.24	11.93	12.14	16,198,698	+0.02(+0.20%)
Aug 22, 2005	12.23	12.31	11.92	12.11	19,197,554	+0.03(+0.26%)
Aug 19, 2005	11.95	12.13	11.86	12.08	20,494,730	+0.28(+2.40%)
Aug 18, 2005	11.77	11.94	11.53	11.80	39,001,500	-0.09(-0.80%)
Aug 17, 2005	12.44	12.68	11.76	11.89	43,209,864	-0.58(-4.64%)
Aug 16, 2005	12.85	12.89	12.46	12.47	21,266,270	-0.43(-3.32%)
Aug 15, 2005	12.88	12.98	12.73	12.90	16,518,808	+0.01(+0.05%)
Aug 12, 2005	12.87	12.95	12.68	12.89	17,930,934	+0.15(+1.18%)
Aug 11, 2005	12.60	12.74	12.49	12.74	29,040,596	+0.27(+2.14%)
Aug 10, 2005	12.33	12.51	12.26	12.48	21,764,260	+0.22(+1.81%)
Aug 09, 2005	12.14	12.28	12.03	12.26	12,722,949	+0.12(+0.95%)
Aug 08, 2005	12.27	12.37	12.11	12.14	17,749,416	+0.00(+0.00%)
Aug 05, 2005	12.30	12.37	11.91	12.14	24,910,804	-0.13(-1.03%)
Aug 04, 2005	11.98	12.41	11.90	12.27	26,133,046	+0.38(+3.22%)
Aug 03, 2005	11.75	12.07	11.68	11.88	31,082,030	+0.23(+1.96%)
Aug 02, 2005	11.48	11.69	11.43	11.66	17,949,122	+0.21(+1.86%)
Aug 01, 2005	11.46	11.52	11.40	11.44	14,516,297	+0.06(+0.57%)
Jul 29, 2005	11.54	11.54	11.36	11.38	17,045,900	-0.03(-0.29%)
Jul 28, 2005	11.53	11.56	11.34	11.41	14,979,003	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,361,299	+0.08(+0.70%)
Jul 26, 2005	11.67	11.68	11.31	11.34	26,362,580	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.39	11.58	23,349,900	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.46	19,955,634	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.96	17,239,058	-0.17(-1.54%)
Jul 20, 2005	11.24	11.29	11.00	11.13	15,115,414	-0.12(-1.04%)
Jul 19, 2005	11.10	11.27	10.98	11.25	15,430,068	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,247,770	-0.23(-2.02%)
Jul 15, 2005	11.28	11.41	11.22	11.28	19,881,064	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.09	11.13	27,838,362	-0.49(-4.24%)
Jul 13, 2005	11.71	11.79	11.58	11.62	18,942,556	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.71	16,917,856	+0.08(+0.69%)
Jul 11, 2005	11.28	11.64	11.27	11.63	18,979,296	+0.00(+0.04%)
Jul 08, 2005	11.74	11.77	11.45	11.62	23,290,970	-0.09(-0.80%)
Jul 07, 2005	11.23	11.73	11.23	11.72	26,556,828	+0.24(+2.10%)
Jul 06, 2005	11.68	11.78	11.45	11.48	22,787,160	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.33	11.68	25,795,474	+0.51(+4.59%)
Jul 01, 2005	10.98	11.19	10.89	11.17	14,415,535	+0.29(+2.68%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,222,377	+0.03(+0.24%)
Jun 29, 2005	10.74	10.93	10.65	10.85	20,081,132	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.80	22,622,740	-0.33(-2.98%)
Jun 27, 2005	11.09	11.30	11.05	11.13	19,578,412	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.78	10.94	13,905,176	+0.05(+0.43%)
Jun 23, 2005	11.04	11.22	10.88	10.89	21,638,762	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,904,984	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.78	10.86	24,104,706	-0.26(-2.36%)
Jun 20, 2005	11.13	11.31	11.04	11.13	25,198,904	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,033,216	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,210,719	+0.10(+0.99%)
Jun 15, 2005	10.27	10.50	10.17	10.44	26,796,548	+0.21(+2.08%)
Jun 14, 2005	10.16	10.23	10.09	10.23	17,076,456	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	10.000	10.12	21,220,800	-0.06(-0.58%)
Jun 10, 2005	10.10	10.26	10.04	10.18	25,127,606	+0.05(+0.46%)
Jun 09, 2005	9.828	10.14	9.825	10.14	19,968,366	+0.34(+3.45%)
Jun 08, 2005	9.715	10.03	9.587	9.799	23,043,976	+0.04(+0.38%)
Jun 07, 2005	9.960	10.10	9.733	9.762	16,961,144	-0.21(-2.14%)
Jun 06, 2005	9.912	10.03	9.784	9.975	14,242,384	+0.10(+1.00%)
Jun 03, 2005	9.756	9.958	9.732	9.876	20,185,168	+0.15(+1.57%)
Jun 02, 2005	9.718	9.877	9.649	9.723	19,049,866	-0.08(-0.79%)

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.