Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.01	10.49	9.994	10.46	3,190,981	+0.42(+4.18%)
Aug 30, 2005	10.12	10.17	9.994	10.04	1,476,571	-0.08(-0.82%)
Aug 29, 2005	10.19	10.23	10.06	10.12	2,147,952	-0.11(-1.08%)
Aug 26, 2005	10.23	10.38	10.23	10.23	1,932,198	-0.13(-1.26%)
Aug 25, 2005	10.32	10.47	10.30	10.37	3,431,144	-0.21(-2.02%)
Aug 24, 2005	10.54	10.63	10.54	10.58	1,346,247	+0.03(+0.26%)
Aug 23, 2005	10.53	10.65	10.50	10.55	1,584,521	+0.06(+0.52%)
Aug 22, 2005	10.37	10.55	10.37	10.50	1,627,962	+0.09(+0.86%)
Aug 19, 2005	10.34	10.45	10.32	10.41	1,130,348	+0.06(+0.60%)
Aug 18, 2005	10.39	10.41	10.28	10.34	2,233,236	-0.06(-0.59%)
Aug 17, 2005	10.54	10.60	10.40	10.41	1,271,859	-0.21(-2.01%)
Aug 16, 2005	10.73	10.79	10.57	10.62	972,419	-0.06(-0.52%)
Aug 15, 2005	10.40	10.74	10.39	10.68	1,898,926	+0.21(+2.04%)
Aug 12, 2005	10.55	10.63	10.39	10.46	1,577,257	-0.14(-1.30%)
Aug 11, 2005	10.46	10.60	10.46	10.60	1,742,886	+0.12(+1.18%)
Aug 10, 2005	10.40	10.65	10.40	10.48	2,349,177	-0.03(-0.33%)
Aug 09, 2005	10.22	10.65	10.19	10.51	3,097,270	-0.01(-0.07%)
Aug 08, 2005	10.85	10.91	10.44	10.52	3,646,462	-0.44(-4.02%)
Aug 05, 2005	11.01	11.05	10.91	10.96	3,694,698	-0.05(-0.50%)
Aug 04, 2005	10.94	11.05	10.88	11.01	2,787,514	+0.07(+0.63%)
Aug 03, 2005	10.81	10.98	10.79	10.94	2,889,071	+0.14(+1.27%)
Aug 02, 2005	10.70	10.81	10.68	10.81	3,384,942	+0.00(+0.00%)

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.