Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.92	11.18	10.81	11.18	1,440,654	+0.23(+2.13%)
Aug 30, 2005	10.99	11.02	10.82	10.95	1,116,452	-0.08(-0.76%)
Aug 29, 2005	10.91	11.05	10.83	11.03	1,023,116	+0.11(+1.05%)
Aug 26, 2005	11.05	11.06	10.84	10.92	2,264,082	-0.13(-1.20%)
Aug 25, 2005	10.92	11.07	10.89	11.05	1,579,229	+0.14(+1.31%)
Aug 24, 2005	10.77	11.05	10.72	10.91	2,217,504	+0.15(+1.38%)
Aug 23, 2005	10.86	10.86	10.73	10.76	1,828,594	-0.09(-0.83%)
Aug 22, 2005	10.76	10.86	10.70	10.85	1,553,590	+0.16(+1.54%)
Aug 19, 2005	10.69	10.76	10.66	10.68	994,529	+0.01(+0.10%)
Aug 18, 2005	10.58	10.74	10.51	10.67	1,025,822	+0.06(+0.53%)
Aug 17, 2005	10.57	10.66	10.50	10.62	1,403,480	+0.06(+0.57%)
Aug 16, 2005	10.72	10.72	10.52	10.56	1,089,325	-0.18(-1.67%)
Aug 15, 2005	10.69	10.76	10.60	10.74	1,276,358	+0.04(+0.41%)
Aug 12, 2005	10.67	10.77	10.58	10.69	1,610,323	-0.01(-0.14%)
Aug 11, 2005	10.76	10.86	10.65	10.71	1,749,845	+0.03(+0.24%)
Aug 10, 2005	10.74	10.87	10.62	10.68	1,527,256	-0.05(-0.42%)
Aug 09, 2005	10.81	10.84	10.68	10.73	1,348,390	-0.08(-0.77%)
Aug 08, 2005	10.85	10.88	10.76	10.81	1,700,801	-0.01(-0.07%)
Aug 05, 2005	10.89	10.95	10.78	10.82	1,499,933	-0.09(-0.83%)
Aug 04, 2005	11.10	11.13	10.85	10.91	2,038,867	-0.24(-2.19%)
Aug 03, 2005	11.27	11.29	11.06	11.15	1,589,072	-0.13(-1.15%)
Aug 02, 2005	11.32	11.35	11.23	11.28	1,560,810	-0.06(-0.54%)

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.