Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.07	12.24	11.91	12.19	573,602	+0.32(+2.69%)
Aug 30, 2005	11.92	11.99	11.69	11.87	910,212	-0.03(-0.28%)
Aug 29, 2005	11.44	11.93	11.41	11.90	779,024	+0.49(+4.31%)
Aug 26, 2005	11.63	11.63	11.27	11.41	511,314	-0.30(-2.56%)
Aug 25, 2005	11.61	11.72	11.53	11.71	265,576	+0.09(+0.81%)
Aug 24, 2005	11.88	11.88	11.47	11.62	889,520	-0.26(-2.17%)
Aug 23, 2005	12.09	12.11	11.76	11.87	460,759	-0.17(-1.44%)
Aug 22, 2005	12.14	12.36	12.05	12.05	1,564,447	-0.02(-0.16%)
Aug 19, 2005	11.60	12.16	11.57	12.07	1,346,013	+0.52(+4.46%)
Aug 18, 2005	11.49	11.61	11.34	11.55	460,332	+0.00(+0.04%)
Aug 17, 2005	11.60	11.72	11.45	11.55	365,620	-0.12(-1.04%)
Aug 16, 2005	11.79	11.81	11.49	11.67	495,529	-0.10(-0.84%)
Aug 15, 2005	11.74	11.86	11.56	11.77	493,609	+0.13(+1.09%)
Aug 12, 2005	11.83	11.84	11.44	11.64	390,152	-0.23(-1.97%)
Aug 11, 2005	11.82	11.95	11.72	11.87	394,204	+0.03(+0.28%)
Aug 10, 2005	11.57	11.92	11.55	11.84	1,003,004	+0.33(+2.89%)
Aug 09, 2005	11.28	11.57	11.28	11.51	575,308	+0.23(+1.99%)
Aug 08, 2005	11.39	11.51	11.24	11.28	318,905	-0.06(-0.54%)
Aug 05, 2005	11.37	11.37	11.22	11.34	397,191	-0.09(-0.78%)
Aug 04, 2005	11.50	11.55	11.32	11.43	843,871	-0.11(-0.93%)
Aug 03, 2005	11.49	11.57	11.49	11.54	624,157	+0.04(+0.33%)
Aug 02, 2005	11.53	11.57	11.43	11.50	410,630	+0.03(+0.24%)

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.