Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.99	13.11	12.91	13.11	46,456,244	+0.17(+1.35%)
Aug 30, 2005	12.87	12.99	12.86	12.93	43,101,788	+0.02(+0.16%)
Aug 29, 2005	12.75	12.95	12.74	12.91	33,434,142	+0.11(+0.84%)
Aug 26, 2005	12.81	12.87	12.74	12.81	36,662,652	+0.01(+0.08%)
Aug 25, 2005	12.89	12.96	12.78	12.80	42,156,616	-0.10(-0.76%)
Aug 24, 2005	12.91	13.10	12.89	12.89	51,160,136	-0.02(-0.12%)
Aug 23, 2005	13.00	13.08	12.90	12.91	49,571,828	-0.14(-1.06%)
Aug 22, 2005	13.20	13.29	13.03	13.05	56,183,360	-0.10(-0.74%)
Aug 19, 2005	13.38	13.40	13.09	13.15	45,708,348	-0.17(-1.28%)
Aug 18, 2005	13.46	13.48	13.28	13.32	45,135,568	-0.14(-1.07%)
Aug 17, 2005	13.40	13.53	13.39	13.46	34,559,292	+0.06(+0.42%)
Aug 16, 2005	13.49	13.53	13.38	13.40	37,791,300	-0.08(-0.57%)
Aug 15, 2005	13.49	13.51	13.40	13.48	33,091,682	+0.02(+0.15%)
Aug 12, 2005	13.62	13.63	13.44	13.46	30,502,032	-0.14(-1.06%)
Aug 11, 2005	13.60	13.68	13.49	13.60	42,626,968	+0.03(+0.19%)
Aug 10, 2005	13.75	13.81	13.57	13.58	44,674,352	-0.16(-1.16%)
Aug 09, 2005	13.57	13.74	13.49	13.74	46,053,724	+0.25(+1.87%)
Aug 08, 2005	13.58	13.60	13.45	13.49	26,650,018	-0.02(-0.15%)
Aug 05, 2005	13.64	13.66	13.49	13.51	34,659,388	-0.18(-1.32%)
Aug 04, 2005	13.84	13.87	13.64	13.69	38,380,792	-0.17(-1.23%)
Aug 03, 2005	13.84	13.87	13.72	13.86	42,763,992	-0.01(-0.04%)
Aug 02, 2005	13.84	13.87	13.74	13.86	35,217,588	+0.15(+1.13%)

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.