Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.21	11.23	10.89	11.08	7,893,646	-0.19(-1.66%)
Aug 30, 2005	11.30	11.34	11.21	11.27	4,313,805	-0.05(-0.42%)
Aug 29, 2005	11.31	11.33	11.24	11.32	3,400,927	-0.02(-0.17%)
Aug 26, 2005	11.39	11.39	11.29	11.34	4,837,467	-0.05(-0.42%)
Aug 25, 2005	11.32	11.40	11.30	11.38	6,135,375	+0.06(+0.51%)
Aug 24, 2005	11.35	11.47	11.30	11.33	5,543,182	-0.02(-0.20%)
Aug 23, 2005	11.19	11.35	11.19	11.35	6,057,950	+0.16(+1.40%)
Aug 22, 2005	11.17	11.20	11.04	11.19	5,172,799	+0.02(+0.19%)
Aug 19, 2005	11.11	11.20	11.06	11.17	5,080,727	+0.11(+1.00%)
Aug 18, 2005	11.12	11.13	10.99	11.06	4,753,765	-0.06(-0.55%)
Aug 17, 2005	11.16	11.26	11.10	11.12	4,072,637	-0.06(-0.53%)
Aug 16, 2005	11.37	11.37	11.18	11.18	3,052,516	-0.18(-1.61%)
Aug 15, 2005	11.37	11.46	11.33	11.36	3,228,814	+0.02(+0.17%)
Aug 12, 2005	11.59	11.60	11.22	11.35	11,113,567	-0.23(-1.98%)
Aug 11, 2005	11.56	11.83	11.37	11.57	24,998,724	+0.54(+4.92%)
Aug 10, 2005	11.21	11.21	11.00	11.03	4,079,961	-0.03(-0.26%)
Aug 09, 2005	11.01	11.11	10.97	11.06	4,094,609	+0.07(+0.68%)
Aug 08, 2005	11.16	11.17	10.93	10.99	5,470,465	-0.03(-0.26%)
Aug 05, 2005	11.02	11.05	10.92	11.01	4,835,898	+0.00(+0.02%)
Aug 04, 2005	11.25	11.25	11.00	11.01	7,011,633	-0.24(-2.11%)
Aug 03, 2005	11.27	11.36	11.12	11.25	7,458,394	-0.07(-0.62%)
Aug 02, 2005	11.43	11.49	11.13	11.32	12,935,660	-0.18(-1.56%)

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.