Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.88	10.97	10.67	10.80	11,688,776	-0.08(-0.72%)
Aug 30, 2005	11.04	11.04	10.69	10.88	14,682,352	-0.18(-1.67%)
Aug 29, 2005	11.04	11.18	10.89	11.06	8,601,620	+0.03(+0.23%)
Aug 26, 2005	11.11	11.21	11.03	11.04	7,745,674	-0.08(-0.69%)
Aug 25, 2005	11.07	11.32	11.06	11.11	6,326,656	+0.04(+0.38%)
Aug 24, 2005	11.19	11.26	11.04	11.07	7,729,066	-0.17(-1.49%)
Aug 23, 2005	11.25	11.28	11.10	11.24	6,173,671	-0.02(-0.15%)
Aug 22, 2005	11.32	11.39	11.17	11.26	6,610,587	-0.07(-0.62%)
Aug 19, 2005	11.62	11.62	11.30	11.33	6,925,818	-0.29(-2.49%)
Aug 18, 2005	11.46	11.63	11.38	11.62	5,632,637	+0.14(+1.21%)
Aug 17, 2005	11.39	11.56	11.33	11.48	6,092,229	+0.12(+1.03%)
Aug 16, 2005	11.68	11.68	11.36	11.36	9,174,274	-0.36(-3.06%)
Aug 15, 2005	11.72	11.86	11.59	11.72	5,647,967	-0.01(-0.09%)
Aug 12, 2005	11.52	11.81	11.49	11.73	7,285,443	+0.21(+1.85%)
Aug 11, 2005	11.57	11.72	11.47	11.52	6,323,462	-0.02(-0.18%)
Aug 10, 2005	11.54	11.86	11.48	11.54	10,821,651	+0.15(+1.28%)
Aug 09, 2005	11.43	11.54	11.34	11.39	9,275,518	-0.04(-0.37%)
Aug 08, 2005	11.55	11.67	11.42	11.43	5,250,016	-0.05(-0.48%)
Aug 05, 2005	11.69	11.72	11.39	11.49	6,555,015	-0.20(-1.70%)
Aug 04, 2005	11.76	11.94	11.63	11.69	10,281,575	-0.27(-2.29%)
Aug 03, 2005	12.06	12.07	11.93	11.96	4,101,196	-0.09(-0.78%)
Aug 02, 2005	12.10	12.10	11.97	12.05	4,602,946	-0.05(-0.39%)

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.