Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.80	11.88	11.73	11.85	61,775,532	+0.07(+0.63%)
Aug 30, 2005	11.82	11.85	11.69	11.77	61,297,480	-0.09(-0.74%)
Aug 29, 2005	11.63	11.95	11.63	11.86	60,264,780	+0.16(+1.38%)
Aug 26, 2005	11.77	11.79	11.67	11.70	64,295,632	-0.05(-0.46%)
Aug 25, 2005	11.81	11.97	11.75	11.75	62,110,840	-0.03(-0.23%)
Aug 24, 2005	11.92	11.98	11.78	11.78	86,405,176	-0.16(-1.35%)
Aug 23, 2005	11.91	12.01	11.90	11.94	68,508,008	+0.05(+0.40%)
Aug 22, 2005	12.02	12.05	11.83	11.89	62,234,016	-0.09(-0.73%)
Aug 19, 2005	11.93	12.02	11.88	11.98	59,080,580	+0.11(+0.91%)
Aug 18, 2005	12.00	12.03	11.87	11.87	60,817,864	-0.12(-1.01%)
Aug 17, 2005	11.92	12.09	11.91	12.00	80,071,592	+0.14(+1.19%)
Aug 16, 2005	11.91	12.00	11.84	11.85	91,034,800	-0.05(-0.45%)
Aug 15, 2005	11.97	12.01	11.85	11.91	95,061,456	-0.06(-0.51%)
Aug 12, 2005	12.11	12.14	11.93	11.97	118,582,896	-0.17(-1.44%)
Aug 11, 2005	12.30	12.32	11.95	12.14	218,149,680	-0.13(-1.04%)
Aug 10, 2005	12.66	12.71	12.24	12.27	301,481,472	-0.91(-6.94%)
Aug 09, 2005	13.06	13.27	13.04	13.19	92,044,536	+0.24(+1.87%)
Aug 08, 2005	13.04	13.10	12.93	12.94	45,412,612	-0.03(-0.26%)
Aug 05, 2005	13.06	13.10	12.98	12.98	47,900,180	-0.09(-0.67%)
Aug 04, 2005	13.07	13.27	13.03	13.06	54,415,592	-0.07(-0.56%)
Aug 03, 2005	13.03	13.18	13.00	13.14	50,546,196	+0.03(+0.26%)
Aug 02, 2005	12.99	13.22	12.95	13.10	61,317,252	+0.15(+1.19%)
Aug 01, 2005	12.95	13.08	12.88	12.95	47,803,388	+0.07(+0.57%)
Jul 29, 2005	12.99	13.04	12.85	12.88	58,883,064	-0.10(-0.78%)
Jul 28, 2005	12.95	12.98	12.82	12.98	59,953,648	+0.08(+0.63%)
Jul 27, 2005	12.82	12.94	12.70	12.90	49,685,708	+0.08(+0.63%)
Jul 26, 2005	12.78	12.86	12.71	12.82	76,789,048	+0.14(+1.11%)
Jul 25, 2005	13.04	13.05	12.65	12.67	86,718,096	-0.32(-2.43%)
Jul 22, 2005	13.14	13.16	12.94	12.99	66,818,856	-0.16(-1.23%)
Jul 21, 2005	13.50	13.51	13.12	13.15	87,698,560	-0.38(-2.78%)
Jul 20, 2005	13.44	13.60	13.27	13.53	80,717,392	-0.03(-0.25%)
Jul 19, 2005	13.31	13.58	13.25	13.56	86,066,808	+0.35(+2.65%)
Jul 18, 2005	13.33	13.35	13.21	13.21	42,242,512	-0.16(-1.21%)
Jul 15, 2005	13.40	13.46	13.30	13.37	56,047,604	-0.03(-0.25%)
Jul 14, 2005	13.43	13.49	13.27	13.41	91,664,304	-0.02(-0.15%)
Jul 13, 2005	13.27	13.44	13.25	13.43	55,606,976	+0.13(+0.96%)
Jul 12, 2005	13.09	13.36	13.08	13.30	69,852,360	+0.16(+1.23%)
Jul 11, 2005	12.97	13.15	12.92	13.14	69,918,992	+0.15(+1.19%)
Jul 08, 2005	12.71	13.00	12.66	12.98	62,278,660	+0.32(+2.49%)
Jul 07, 2005	12.49	12.74	12.45	12.67	69,927,720	+0.01(+0.11%)
Jul 06, 2005	12.67	12.84	12.65	12.65	62,981,424	+0.00(+0.00%)
Jul 05, 2005	12.62	12.90	12.59	12.65	72,303,408	-0.11(-0.90%)
Jul 01, 2005	12.86	12.91	12.70	12.77	52,165,456	-0.06(-0.47%)
Jun 30, 2005	13.07	13.10	12.82	12.83	69,222,392	-0.19(-1.45%)
Jun 29, 2005	12.97	13.17	12.95	13.02	74,920,832	+0.13(+1.04%)
Jun 28, 2005	12.88	13.00	12.88	12.88	60,990,848	+0.09(+0.68%)
Jun 27, 2005	12.98	12.98	12.78	12.80	73,039,552	-0.18(-1.40%)
Jun 24, 2005	13.22	13.29	12.97	12.98	112,895,640	-0.32(-2.43%)
Jun 23, 2005	13.41	13.62	13.30	13.30	140,802,432	-0.01(-0.10%)
Jun 22, 2005	13.32	13.38	13.25	13.31	60,202,684	+0.02(+0.15%)
Jun 21, 2005	13.20	13.37	13.08	13.29	72,388,544	+0.11(+0.87%)
Jun 20, 2005	13.06	13.26	13.02	13.18	49,498,152	+0.05(+0.36%)
Jun 17, 2005	13.29	13.43	13.12	13.13	97,063,592	+0.00(+0.00%)
Jun 16, 2005	12.99	13.15	12.94	13.13	60,630,036	+0.14(+1.09%)
Jun 15, 2005	13.01	13.02	12.76	12.99	55,173,416	+0.09(+0.73%)
Jun 14, 2005	12.98	13.07	12.86	12.90	48,588,728	-0.08(-0.62%)
Jun 13, 2005	12.90	13.03	12.88	12.98	56,839,380	+0.04(+0.31%)
Jun 10, 2005	13.08	13.10	12.84	12.94	50,708,548	-0.15(-1.18%)
Jun 09, 2005	12.94	13.19	12.92	13.09	76,992,848	+0.04(+0.31%)
Jun 08, 2005	13.12	13.27	12.98	13.05	72,396,328	+0.00(+0.00%)
Jun 07, 2005	13.04	13.32	13.02	13.05	91,886,680	+0.02(+0.15%)
Jun 06, 2005	13.02	13.06	12.86	13.03	61,502,256	-0.01(-0.10%)
Jun 03, 2005	13.26	13.33	12.97	13.04	87,494,816	-0.32(-2.41%)
Jun 02, 2005	13.16	13.39	13.14	13.37	54,764,464	+0.16(+1.22%)

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.