Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.92	11.09	10.81	11.09	4,985,055	+0.20(+1.86%)
Aug 30, 2005	10.98	10.98	10.82	10.88	5,661,097	-0.15(-1.36%)
Aug 29, 2005	10.92	11.06	10.91	11.03	2,827,059	+0.05(+0.48%)
Aug 26, 2005	11.01	11.04	10.95	10.98	2,317,903	-0.06(-0.52%)
Aug 25, 2005	10.97	11.05	10.96	11.04	4,374,553	+0.12(+1.12%)
Aug 24, 2005	11.04	11.05	10.88	10.92	5,942,377	-0.18(-1.63%)
Aug 23, 2005	11.21	11.25	11.06	11.10	2,776,083	-0.10(-0.88%)
Aug 22, 2005	11.16	11.28	11.12	11.20	3,322,560	+0.08(+0.73%)
Aug 19, 2005	11.13	11.19	11.08	11.12	2,404,684	+0.08(+0.69%)
Aug 18, 2005	11.04	11.07	11.01	11.04	2,746,346	+0.00(+0.00%)
Aug 17, 2005	11.12	11.14	11.01	11.04	4,283,827	-0.07(-0.65%)
Aug 16, 2005	11.26	11.26	11.10	11.11	2,881,069	-0.17(-1.53%)
Aug 15, 2005	11.30	11.31	11.24	11.29	2,393,761	-0.01(-0.09%)
Aug 12, 2005	11.34	11.39	11.29	11.30	4,551,149	-0.08(-0.68%)
Aug 11, 2005	11.24	11.38	11.21	11.37	4,701,347	+0.17(+1.50%)
Aug 10, 2005	11.33	11.34	11.14	11.21	4,307,495	-0.08(-0.69%)
Aug 09, 2005	11.25	11.34	11.24	11.28	3,865,094	+0.10(+0.85%)
Aug 08, 2005	11.21	11.26	11.16	11.19	2,780,027	+0.03(+0.30%)
Aug 05, 2005	11.15	11.20	11.11	11.15	2,768,800	-0.06(-0.53%)
Aug 04, 2005	11.16	11.33	11.15	11.21	5,482,680	-0.02(-0.19%)
Aug 03, 2005	11.15	11.32	11.11	11.23	5,066,374	+0.03(+0.27%)
Aug 02, 2005	11.21	11.48	11.10	11.21	10,398,553	+0.36(+3.34%)

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.