Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.85	11.95	11.72	11.95	3,847,865	+0.04(+0.30%)
Aug 30, 2005	12.01	12.03	11.77	11.92	3,562,136	-0.14(-1.19%)
Aug 29, 2005	12.09	12.11	11.93	12.06	3,520,904	-0.06(-0.52%)
Aug 26, 2005	12.20	12.28	12.11	12.12	2,302,545	-0.07(-0.59%)
Aug 25, 2005	12.08	12.29	12.06	12.20	3,394,867	+0.12(+0.97%)
Aug 24, 2005	12.07	12.24	12.03	12.08	2,814,048	-0.04(-0.37%)
Aug 23, 2005	12.16	12.24	12.08	12.12	2,536,120	-0.08(-0.66%)
Aug 22, 2005	12.20	12.32	12.17	12.20	2,476,947	+0.01(+0.07%)
Aug 19, 2005	12.25	12.28	12.18	12.20	2,913,006	-0.04(-0.37%)
Aug 18, 2005	12.41	12.41	12.20	12.24	3,743,893	-0.15(-1.23%)
Aug 17, 2005	12.18	12.51	12.14	12.39	2,937,634	+0.22(+1.77%)
Aug 16, 2005	12.32	12.53	12.15	12.18	2,862,970	-0.10(-0.80%)
Aug 15, 2005	12.23	12.36	11.98	12.28	3,999,533	+0.04(+0.29%)
Aug 12, 2005	12.29	12.38	12.20	12.24	2,974,297	-0.05(-0.44%)
Aug 11, 2005	12.35	12.37	12.25	12.29	2,436,829	-0.05(-0.44%)
Aug 10, 2005	12.43	12.57	12.35	12.35	4,512,039	-0.10(-0.79%)
Aug 09, 2005	12.53	12.53	12.41	12.45	1,966,557	-0.07(-0.57%)
Aug 08, 2005	12.56	12.59	12.50	12.52	2,750,083	-0.01(-0.07%)
Aug 05, 2005	12.63	12.67	12.53	12.53	2,668,064	-0.11(-0.85%)
Aug 04, 2005	12.82	12.85	12.59	12.63	3,600,471	-0.22(-1.68%)
Aug 03, 2005	12.78	12.92	12.72	12.85	3,161,291	+0.10(+0.77%)
Aug 02, 2005	12.65	12.78	12.62	12.75	3,531,379	+0.08(+0.64%)

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.