Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.05	10.10	9.646	10.05	152,042	+0.02(+0.22%)
Aug 30, 2005	10.25	10.25	9.995	10.03	121,522	-0.22(-2.17%)
Aug 29, 2005	10.47	10.47	10.12	10.25	108,133	-0.22(-2.07%)
Aug 26, 2005	10.56	10.76	10.45	10.47	135,692	-0.15(-1.41%)
Aug 25, 2005	10.77	10.83	10.41	10.62	372,177	-0.15(-1.39%)
Aug 24, 2005	11.66	11.66	10.57	10.77	439,428	-1.40(-11.54%)
Aug 23, 2005	12.11	12.23	11.94	12.17	55,148	-0.06(-0.50%)
Aug 22, 2005	12.49	12.49	11.80	12.23	60,075	-0.17(-1.34%)
Aug 19, 2005	12.22	12.48	12.22	12.40	14,026	+0.18(+1.50%)
Aug 18, 2005	12.35	12.44	12.16	12.22	24,280	-0.21(-1.70%)
Aug 17, 2005	12.28	12.62	12.28	12.43	19,221	+0.10(+0.81%)
Aug 16, 2005	12.18	12.41	11.76	12.33	44,914	+0.03(+0.27%)
Aug 15, 2005	12.31	12.59	12.29	12.29	20,999	-0.04(-0.36%)
Aug 12, 2005	12.66	12.68	12.11	12.34	104,744	-0.45(-3.52%)
Aug 11, 2005	12.28	12.79	12.28	12.79	30,772	+0.42(+3.37%)
Aug 10, 2005	12.69	12.79	12.27	12.37	36,063	-0.37(-2.88%)
Aug 09, 2005	12.61	12.77	12.61	12.74	12,245	+0.22(+1.77%)
Aug 08, 2005	12.62	12.75	12.42	12.52	18,407	+0.06(+0.49%)
Aug 05, 2005	12.58	12.62	12.41	12.46	29,846	-0.27(-2.09%)
Aug 04, 2005	12.67	12.80	12.67	12.72	50,667	-0.07(-0.52%)
Aug 03, 2005	12.64	12.79	12.47	12.79	41,951	+0.19(+1.50%)
Aug 02, 2005	12.66	12.74	12.50	12.60	28,051	-0.14(-1.09%)

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.