Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.506	9.563	9.424	9.493	12,978,623	+0.01(+0.09%)
Aug 30, 2005	9.497	9.610	9.457	9.484	14,419,761	-0.13(-1.33%)
Aug 29, 2005	9.574	9.660	9.473	9.611	11,967,592	+0.04(+0.39%)
Aug 26, 2005	9.667	9.683	9.557	9.574	13,313,771	-0.11(-1.18%)
Aug 25, 2005	9.653	9.707	9.590	9.689	7,032,531	+0.06(+0.59%)
Aug 24, 2005	9.408	9.738	9.408	9.632	16,391,551	+0.22(+2.37%)
Aug 23, 2005	9.581	9.611	9.404	9.408	10,314,193	-0.14(-1.51%)
Aug 22, 2005	9.463	9.573	9.463	9.553	10,744,300	+0.09(+0.95%)
Aug 19, 2005	9.338	9.474	9.331	9.463	11,227,472	+0.19(+2.01%)
Aug 18, 2005	9.316	9.321	9.213	9.276	19,544,740	-0.06(-0.63%)
Aug 17, 2005	9.480	9.484	9.295	9.335	17,167,978	-0.20(-2.07%)
Aug 16, 2005	9.653	9.686	9.493	9.533	9,839,399	-0.16(-1.63%)
Aug 15, 2005	9.636	9.713	9.617	9.690	9,652,275	-0.01(-0.13%)
Aug 12, 2005	9.624	9.730	9.581	9.703	12,556,894	+0.01(+0.13%)
Aug 11, 2005	9.633	9.697	9.616	9.690	10,534,832	+0.03(+0.33%)
Aug 10, 2005	9.603	9.723	9.581	9.659	10,529,246	+0.02(+0.25%)
Aug 09, 2005	9.611	9.673	9.533	9.634	11,043,141	+0.02(+0.25%)
Aug 08, 2005	9.503	9.667	9.494	9.610	13,146,197	+0.14(+1.48%)
Aug 05, 2005	9.431	9.523	9.428	9.470	10,895,117	-0.09(-0.90%)
Aug 04, 2005	9.548	9.584	9.473	9.556	12,601,581	+0.02(+0.24%)
Aug 03, 2005	9.503	9.593	9.494	9.533	14,573,371	-0.06(-0.63%)
Aug 02, 2005	9.730	9.778	9.580	9.593	28,289,320	+0.03(+0.34%)

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.