Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.90	12.05	11.85	12.05	742,586	+0.18(+1.47%)
Aug 30, 2005	11.93	11.93	11.81	11.88	7,413,734	-0.07(-0.60%)
Aug 29, 2005	11.80	11.97	11.80	11.95	699,875	+0.09(+0.78%)
Aug 26, 2005	11.90	11.93	11.84	11.86	2,155,928	-0.06(-0.52%)
Aug 25, 2005	11.91	11.94	11.89	11.92	1,366,748	+0.04(+0.35%)
Aug 24, 2005	11.97	12.04	11.88	11.88	890,618	-0.10(-0.86%)
Aug 23, 2005	12.02	12.18	11.93	11.98	874,602	-0.03(-0.26%)
Aug 22, 2005	12.03	12.09	11.95	12.01	1,166,298	+0.01(+0.09%)
Aug 19, 2005	12.04	12.06	11.99	12.00	656,194	+0.00(+0.00%)
Aug 18, 2005	11.98	12.04	11.95	12.00	1,120,675	-0.00(-0.02%)
Aug 17, 2005	11.98	12.05	11.96	12.00	543,593	+0.03(+0.26%)
Aug 16, 2005	12.13	12.13	11.97	11.97	2,523,339	-0.17(-1.41%)
Aug 15, 2005	12.10	12.16	12.06	12.14	657,650	+0.05(+0.44%)
Aug 12, 2005	12.15	12.15	12.05	12.09	624,646	-0.08(-0.69%)
Aug 11, 2005	12.13	12.19	12.08	12.17	1,089,127	+0.08(+0.70%)
Aug 10, 2005	12.19	12.24	12.06	12.09	1,401,208	-0.06(-0.53%)
Aug 09, 2005	12.11	12.16	12.08	12.15	746,469	+0.10(+0.82%)
Aug 08, 2005	12.13	12.13	12.03	12.06	594,554	-0.03(-0.24%)
Aug 05, 2005	12.13	12.15	12.06	12.08	571,258	-0.05(-0.43%)
Aug 04, 2005	12.23	12.24	12.11	12.14	1,263,853	-0.13(-1.02%)
Aug 03, 2005	12.23	12.27	12.20	12.26	696,478	+0.03(+0.25%)
Aug 02, 2005	12.18	12.26	12.18	12.23	1,487,600	+0.07(+0.61%)

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.