Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.90	11.98	11.83	11.95	61,250,788	+0.07(+0.63%)
Aug 30, 2005	11.92	11.95	11.79	11.87	60,776,796	-0.09(-0.74%)
Aug 29, 2005	11.73	12.05	11.73	11.96	59,752,868	+0.16(+1.38%)
Aug 26, 2005	11.87	11.89	11.77	11.80	63,749,480	-0.05(-0.46%)
Aug 25, 2005	11.91	12.07	11.85	11.85	61,583,248	-0.03(-0.23%)
Aug 24, 2005	12.02	12.08	11.88	11.88	85,671,216	-0.16(-1.35%)
Aug 23, 2005	12.02	12.11	12.00	12.04	67,926,072	+0.05(+0.40%)
Aug 22, 2005	12.12	12.15	11.94	12.00	61,705,376	-0.09(-0.73%)
Aug 19, 2005	12.04	12.12	11.98	12.08	58,578,724	+0.11(+0.91%)
Aug 18, 2005	12.10	12.13	11.98	11.98	60,301,256	-0.12(-1.01%)
Aug 17, 2005	12.02	12.19	12.01	12.10	79,391,432	+0.14(+1.19%)
Aug 16, 2005	12.01	12.10	11.94	11.96	90,261,512	-0.05(-0.45%)
Aug 15, 2005	12.08	12.11	11.95	12.01	94,253,968	-0.06(-0.51%)
Aug 12, 2005	12.21	12.24	12.04	12.07	117,575,608	-0.18(-1.44%)
Aug 11, 2005	12.41	12.43	12.05	12.25	216,296,640	-0.13(-1.04%)
Aug 10, 2005	12.77	12.82	12.35	12.38	298,920,576	-0.92(-6.94%)
Aug 09, 2005	13.17	13.39	13.16	13.30	91,262,672	+0.24(+1.87%)
Aug 08, 2005	13.15	13.22	13.04	13.05	45,026,860	-0.03(-0.26%)
Aug 05, 2005	13.18	13.22	13.09	13.09	47,493,300	-0.09(-0.67%)
Aug 04, 2005	13.18	13.38	13.14	13.18	53,953,364	-0.07(-0.56%)
Aug 03, 2005	13.14	13.29	13.11	13.25	50,116,840	+0.03(+0.26%)
Aug 02, 2005	13.10	13.33	13.06	13.22	60,796,400	+0.16(+1.19%)
Aug 01, 2005	13.06	13.19	12.99	13.06	47,397,328	+0.07(+0.57%)
Jul 29, 2005	13.10	13.16	12.96	12.99	58,382,888	-0.10(-0.78%)
Jul 28, 2005	13.06	13.09	12.93	13.09	59,444,380	+0.08(+0.63%)
Jul 27, 2005	12.93	13.05	12.81	13.01	49,263,656	+0.08(+0.63%)
Jul 26, 2005	12.88	12.97	12.82	12.93	76,136,768	+0.14(+1.11%)
Jul 25, 2005	13.15	13.16	12.76	12.78	85,981,480	-0.32(-2.43%)
Jul 22, 2005	13.26	13.28	13.05	13.10	66,251,272	-0.16(-1.23%)
Jul 21, 2005	13.62	13.63	13.23	13.26	86,953,616	-0.38(-2.78%)
Jul 20, 2005	13.56	13.72	13.38	13.64	80,031,752	-0.03(-0.25%)
Jul 19, 2005	13.42	13.70	13.36	13.68	85,335,728	+0.35(+2.65%)
Jul 18, 2005	13.44	13.46	13.32	13.33	41,883,688	-0.16(-1.21%)
Jul 15, 2005	13.52	13.58	13.41	13.49	55,571,512	-0.03(-0.25%)
Jul 14, 2005	13.55	13.60	13.38	13.52	90,885,672	-0.02(-0.15%)
Jul 13, 2005	13.38	13.56	13.36	13.54	55,134,632	+0.13(+0.96%)
Jul 12, 2005	13.20	13.47	13.20	13.41	69,259,008	+0.16(+1.23%)
Jul 11, 2005	13.08	13.26	13.03	13.25	69,325,072	+0.16(+1.19%)
Jul 08, 2005	12.82	13.11	12.77	13.09	61,749,640	+0.32(+2.49%)
Jul 07, 2005	12.60	12.85	12.55	12.78	69,333,728	+0.01(+0.11%)
Jul 06, 2005	12.78	12.95	12.76	12.76	62,446,436	+0.00(+0.00%)
Jul 05, 2005	12.73	13.01	12.69	12.76	71,689,240	-0.12(-0.89%)
Jul 01, 2005	12.97	13.02	12.81	12.88	51,722,344	-0.06(-0.47%)
Jun 30, 2005	13.18	13.22	12.93	12.94	68,634,392	-0.19(-1.45%)
Jun 29, 2005	13.08	13.28	13.06	13.13	74,284,424	+0.14(+1.04%)
Jun 28, 2005	12.99	13.12	12.99	12.99	60,472,768	+0.09(+0.68%)
Jun 27, 2005	13.09	13.09	12.89	12.90	72,419,128	-0.18(-1.40%)
Jun 24, 2005	13.33	13.41	13.08	13.09	111,936,664	-0.33(-2.43%)
Jun 23, 2005	13.52	13.73	13.41	13.41	139,606,416	-0.01(-0.10%)
Jun 22, 2005	13.43	13.49	13.37	13.43	59,691,300	+0.02(+0.15%)
Jun 21, 2005	13.31	13.49	13.20	13.41	71,773,648	+0.12(+0.87%)
Jun 20, 2005	13.18	13.37	13.13	13.29	49,077,696	+0.05(+0.36%)
Jun 17, 2005	13.40	13.54	13.23	13.24	96,239,096	+0.00(+0.00%)
Jun 16, 2005	13.10	13.26	13.05	13.24	60,115,020	+0.14(+1.09%)
Jun 15, 2005	13.12	13.14	12.87	13.10	54,704,752	+0.09(+0.73%)
Jun 14, 2005	13.09	13.18	12.97	13.01	48,175,996	-0.08(-0.62%)
Jun 13, 2005	13.01	13.14	12.99	13.09	56,356,564	+0.04(+0.31%)
Jun 10, 2005	13.20	13.21	12.95	13.05	50,277,812	-0.16(-1.18%)
Jun 09, 2005	13.05	13.30	13.03	13.20	76,338,840	+0.04(+0.31%)
Jun 08, 2005	13.24	13.39	13.09	13.16	71,781,368	+0.00(+0.00%)
Jun 07, 2005	13.15	13.43	13.14	13.16	91,106,160	+0.02(+0.16%)
Jun 06, 2005	13.14	13.18	12.97	13.14	60,979,832	-0.01(-0.10%)
Jun 03, 2005	13.37	13.45	13.08	13.16	86,751,608	-0.33(-2.41%)
Jun 02, 2005	13.27	13.51	13.26	13.48	54,299,272	+0.16(+1.22%)

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.