Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.97	15.62	13.91	15.30	125,024,952	+1.39(+10.03%)
Aug 30, 2005	13.22	13.96	13.21	13.90	46,030,528	+0.71(+5.34%)
Aug 29, 2005	13.13	13.20	12.85	13.20	23,848,378	+0.36(+2.82%)
Aug 26, 2005	12.85	12.94	12.72	12.83	15,922,128	-0.02(-0.12%)
Aug 25, 2005	12.94	12.96	12.79	12.85	15,227,576	-0.15(-1.13%)
Aug 24, 2005	12.70	13.05	12.65	13.00	23,505,802	+0.31(+2.48%)
Aug 23, 2005	12.74	12.79	12.47	12.68	15,503,308	+0.03(+0.20%)
Aug 22, 2005	12.78	12.86	12.46	12.66	18,373,428	+0.03(+0.26%)
Aug 19, 2005	12.49	12.67	12.40	12.62	19,614,918	+0.30(+2.40%)
Aug 18, 2005	12.30	12.48	12.04	12.33	37,327,216	-0.10(-0.80%)
Aug 17, 2005	13.00	13.25	12.29	12.43	41,354,920	-0.60(-4.64%)
Aug 16, 2005	13.43	13.46	13.02	13.03	20,353,336	-0.45(-3.32%)
Aug 15, 2005	13.45	13.56	13.30	13.48	15,809,677	+0.01(+0.05%)
Aug 12, 2005	13.44	13.53	13.25	13.47	17,161,182	+0.16(+1.18%)
Aug 11, 2005	13.16	13.31	13.05	13.31	27,793,922	+0.28(+2.14%)
Aug 10, 2005	12.88	13.07	12.81	13.04	20,829,948	+0.23(+1.81%)
Aug 09, 2005	12.68	12.83	12.57	12.80	12,176,769	+0.12(+0.95%)
Aug 08, 2005	12.83	12.92	12.66	12.68	16,987,456	+0.00(+0.00%)
Aug 05, 2005	12.85	12.92	12.45	12.68	23,841,414	-0.13(-1.03%)
Aug 04, 2005	12.52	12.97	12.44	12.82	25,011,186	+0.40(+3.21%)
Aug 03, 2005	12.28	12.61	12.21	12.42	29,747,718	+0.24(+1.96%)
Aug 02, 2005	11.99	12.22	11.94	12.18	17,178,588	+0.22(+1.86%)
Aug 01, 2005	11.98	12.04	11.91	11.96	13,893,131	+0.07(+0.57%)
Jul 29, 2005	12.06	12.06	11.87	11.89	16,314,141	-0.03(-0.29%)
Jul 28, 2005	12.04	12.08	11.85	11.92	14,335,973	-0.01(-0.08%)
Jul 27, 2005	11.89	11.94	11.63	11.93	15,658,930	+0.08(+0.70%)
Jul 26, 2005	12.19	12.21	11.82	11.85	25,230,868	-0.25(-2.07%)
Jul 25, 2005	11.95	12.29	11.90	12.10	22,347,518	+0.13(+1.08%)
Jul 22, 2005	11.54	11.98	11.53	11.97	19,098,964	+0.52(+4.55%)
Jul 21, 2005	11.64	11.65	11.31	11.45	16,499,007	-0.18(-1.54%)
Jul 20, 2005	11.74	11.80	11.49	11.63	14,466,528	-0.12(-1.04%)
Jul 19, 2005	11.60	11.77	11.48	11.75	14,767,675	+0.20(+1.74%)
Jul 18, 2005	11.70	11.70	11.38	11.55	17,464,416	-0.24(-2.02%)
Jul 15, 2005	11.78	11.92	11.73	11.79	19,027,594	+0.16(+1.40%)
Jul 14, 2005	12.16	12.26	11.58	11.63	26,643,298	-0.51(-4.23%)
Jul 13, 2005	12.23	12.32	12.10	12.14	18,129,376	-0.09(-0.76%)
Jul 12, 2005	12.20	12.39	12.17	12.23	16,191,594	+0.08(+0.69%)
Jul 11, 2005	11.79	12.16	11.78	12.15	18,164,540	+0.00(+0.04%)
Jul 08, 2005	12.27	12.29	11.97	12.15	22,291,118	-0.10(-0.80%)
Jul 07, 2005	11.73	12.26	11.73	12.24	25,416,778	+0.25(+2.10%)
Jul 06, 2005	12.20	12.31	11.96	11.99	21,808,936	-0.21(-1.72%)
Jul 05, 2005	11.84	12.21	11.83	12.20	24,688,108	+0.54(+4.59%)
Jul 01, 2005	11.47	11.70	11.38	11.67	13,796,694	+0.30(+2.68%)
Jun 30, 2005	11.38	11.53	11.30	11.36	13,611,829	+0.03(+0.24%)
Jun 29, 2005	11.22	11.42	11.13	11.33	19,219,074	+0.05(+0.48%)
Jun 28, 2005	11.58	11.61	11.24	11.28	21,651,574	-0.35(-2.98%)
Jun 27, 2005	11.58	11.80	11.55	11.63	18,737,936	+0.20(+1.73%)
Jun 24, 2005	11.49	11.53	11.26	11.43	13,308,245	+0.05(+0.43%)
Jun 23, 2005	11.53	11.73	11.37	11.38	20,709,838	-0.18(-1.53%)
Jun 22, 2005	11.44	11.56	11.24	11.56	23,835,844	+0.20(+1.80%)
Jun 21, 2005	11.55	11.60	11.26	11.35	23,069,922	-0.27(-2.36%)
Jun 20, 2005	11.63	11.81	11.53	11.63	24,117,146	+0.14(+1.25%)
Jun 17, 2005	11.31	11.56	11.22	11.48	33,529,286	+0.47(+4.25%)
Jun 16, 2005	10.89	11.01	10.83	11.01	14,557,743	+0.11(+0.99%)
Jun 15, 2005	10.73	10.98	10.63	10.91	25,646,206	+0.22(+2.08%)
Jun 14, 2005	10.61	10.69	10.54	10.68	16,343,386	+0.10(+0.99%)
Jun 13, 2005	10.56	10.69	10.45	10.58	20,309,818	-0.06(-0.58%)
Jun 10, 2005	10.56	10.72	10.49	10.64	24,048,910	+0.05(+0.46%)
Jun 09, 2005	10.27	10.60	10.27	10.59	19,111,150	+0.35(+3.45%)
Jun 08, 2005	10.15	10.48	10.02	10.24	22,054,728	+0.04(+0.38%)
Jun 07, 2005	10.41	10.56	10.17	10.20	16,233,023	-0.22(-2.14%)
Jun 06, 2005	10.36	10.48	10.22	10.42	13,630,977	+0.10(+1.00%)
Jun 03, 2005	10.19	10.41	10.17	10.32	19,318,644	+0.16(+1.57%)
Jun 02, 2005	10.15	10.32	10.08	10.16	18,232,080	-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.