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%)
Aug 01, 2005	11.46	11.51	11.40	11.44	14,521,165	+0.06(+0.57%)
Jul 29, 2005	11.53	11.53	11.35	11.37	17,051,616	-0.03(-0.29%)
Jul 28, 2005	11.52	11.56	11.33	11.41	14,984,025	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,366,786	+0.08(+0.70%)
Jul 26, 2005	11.66	11.68	11.31	11.34	26,371,418	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.38	11.58	23,357,730	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.45	19,962,326	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.95	17,244,838	-0.17(-1.54%)
Jul 20, 2005	11.23	11.29	10.99	11.13	15,120,482	-0.12(-1.04%)
Jul 19, 2005	11.10	11.26	10.98	11.24	15,435,242	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,253,890	-0.23(-2.02%)
Jul 15, 2005	11.27	11.40	11.22	11.28	19,887,730	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.08	11.12	27,847,698	-0.49(-4.24%)
Jul 13, 2005	11.70	11.78	11.58	11.62	18,948,908	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.70	16,923,528	+0.08(+0.69%)
Jul 11, 2005	11.28	11.63	11.27	11.62	18,985,660	+0.00(+0.04%)
Jul 08, 2005	11.73	11.76	11.45	11.62	23,298,780	-0.09(-0.80%)
Jul 07, 2005	11.22	11.73	11.22	11.71	26,565,734	+0.24(+2.10%)
Jul 06, 2005	11.67	11.78	11.45	11.47	22,794,800	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.32	11.67	25,804,124	+0.51(+4.59%)
Jul 01, 2005	10.97	11.19	10.89	11.16	14,420,369	+0.29(+2.68%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,227,146	+0.03(+0.24%)
Jun 29, 2005	10.74	10.92	10.65	10.84	20,087,866	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.79	22,630,324	-0.33(-2.98%)
Jun 27, 2005	11.08	11.29	11.05	11.12	19,584,978	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.77	10.93	13,909,839	+0.05(+0.43%)
Jun 23, 2005	11.03	11.22	10.88	10.89	21,646,018	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,913,334	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.77	10.86	24,112,790	-0.26(-2.36%)
Jun 20, 2005	11.13	11.30	11.03	11.12	25,207,354	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,044,964	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,215,820	+0.10(+0.99%)
Jun 15, 2005	10.26	10.50	10.17	10.43	26,805,532	+0.21(+2.08%)
Jun 14, 2005	10.15	10.23	10.09	10.22	17,082,182	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	9.996	10.12	21,227,916	-0.06(-0.58%)
Jun 10, 2005	10.10	10.25	10.04	10.18	25,136,032	+0.05(+0.46%)
Jun 09, 2005	9.825	10.14	9.822	10.13	19,975,062	+0.34(+3.45%)
Jun 08, 2005	9.712	10.02	9.584	9.796	23,051,702	+0.04(+0.38%)
Jun 07, 2005	9.956	10.10	9.730	9.759	16,966,830	-0.21(-2.14%)
Jun 06, 2005	9.908	10.03	9.781	9.972	14,247,160	+0.10(+1.00%)
Jun 03, 2005	9.753	9.955	9.728	9.873	20,191,936	+0.15(+1.57%)
Jun 02, 2005	9.715	9.874	9.646	9.720	19,056,254	-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.