Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.36	10.93	10.34	10.91	1,266,152	+0.58(+5.63%)
Aug 30, 2005	10.29	10.41	10.21	10.33	1,312,417	-0.24(-2.26%)
Aug 29, 2005	10.52	10.64	10.49	10.57	763,267	+0.05(+0.51%)
Aug 26, 2005	10.55	10.64	10.47	10.52	710,520	-0.03(-0.30%)
Aug 25, 2005	10.51	10.61	10.35	10.55	1,054,046	+0.03(+0.30%)
Aug 24, 2005	10.63	10.63	10.45	10.52	794,334	-0.13(-1.22%)
Aug 23, 2005	10.78	10.78	10.52	10.65	972,244	-0.14(-1.27%)
Aug 22, 2005	10.97	11.06	10.60	10.78	927,766	-0.11(-1.05%)
Aug 19, 2005	10.75	10.93	10.65	10.90	670,066	+0.16(+1.50%)
Aug 18, 2005	10.82	10.82	10.54	10.74	1,033,931	-0.08(-0.77%)
Aug 17, 2005	11.01	11.01	10.66	10.82	1,351,978	-0.25(-2.24%)
Aug 16, 2005	11.13	11.13	10.91	11.07	1,927,055	-0.31(-2.71%)
Aug 15, 2005	11.45	11.50	11.21	11.38	906,980	-0.07(-0.64%)
Aug 12, 2005	11.50	11.52	11.30	11.45	824,507	-0.05(-0.45%)
Aug 11, 2005	11.65	11.65	11.41	11.50	1,031,249	-0.12(-1.04%)
Aug 10, 2005	11.42	11.68	11.42	11.62	1,659,743	+0.26(+2.24%)
Aug 09, 2005	11.46	11.46	11.21	11.37	2,199,507	-0.04(-0.35%)
Aug 08, 2005	11.55	11.66	11.38	11.41	1,557,378	-0.14(-1.18%)
Aug 05, 2005	11.42	11.62	11.31	11.54	2,441,115	+0.13(+1.18%)
Aug 04, 2005	11.63	11.64	11.19	11.41	5,264,199	+0.07(+0.65%)
Aug 03, 2005	11.40	11.41	11.20	11.34	2,846,775	-0.05(-0.45%)
Aug 02, 2005	11.43	11.48	11.33	11.39	3,167,057	-0.02(-0.20%)

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.