Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.90	12.30	11.89	12.30	27,420,142	+0.43(+3.61%)
Aug 30, 2005	11.54	11.89	11.54	11.87	19,087,526	+0.40(+3.53%)
Aug 29, 2005	11.36	11.85	11.39	11.47	16,849,702	+0.11(+0.94%)
Aug 26, 2005	11.44	11.55	11.36	11.36	9,842,139	-0.08(-0.71%)
Aug 25, 2005	11.62	11.62	11.41	11.44	10,152,612	-0.18(-1.52%)
Aug 24, 2005	11.36	11.68	11.31	11.62	21,365,922	+0.31(+2.75%)
Aug 23, 2005	11.36	11.37	11.16	11.31	11,675,743	+0.00(+0.03%)
Aug 22, 2005	11.33	11.37	11.13	11.30	12,113,228	+0.10(+0.89%)
Aug 19, 2005	11.15	11.23	11.08	11.20	8,756,744	+0.20(+1.86%)
Aug 18, 2005	11.02	11.15	10.90	11.00	13,722,797	-0.07(-0.64%)
Aug 17, 2005	11.32	11.48	11.02	11.07	16,541,497	-0.25(-2.21%)
Aug 16, 2005	11.56	11.68	11.29	11.32	10,836,811	-0.24(-2.04%)
Aug 15, 2005	11.67	11.70	11.53	11.56	9,076,542	-0.11(-0.97%)
Aug 12, 2005	11.89	11.94	11.67	11.67	12,308,029	-0.20(-1.67%)
Aug 11, 2005	11.74	11.89	11.70	11.87	13,476,334	+0.15(+1.27%)
Aug 10, 2005	11.64	11.83	11.56	11.72	13,313,790	+0.14(+1.23%)
Aug 09, 2005	11.65	11.65	11.49	11.58	10,866,296	-0.05(-0.44%)
Aug 08, 2005	11.76	11.84	11.61	11.63	16,079,064	+0.04(+0.33%)
Aug 05, 2005	11.86	11.86	11.50	11.59	14,797,860	-0.15(-1.30%)
Aug 04, 2005	11.65	11.90	11.63	11.74	13,783,531	+0.09(+0.77%)
Aug 03, 2005	11.71	11.78	11.62	11.65	19,757,864	+0.02(+0.17%)
Aug 02, 2005	11.32	11.64	11.31	11.63	17,947,446	+0.38(+3.37%)

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.