Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.77	11.94	11.75	11.92	537,983	+0.30(+2.55%)
Aug 30, 2005	11.73	11.73	11.57	11.62	358,946	-0.08(-0.68%)
Aug 29, 2005	11.53	11.70	11.53	11.70	288,205	+0.12(+1.05%)
Aug 26, 2005	11.70	11.70	11.53	11.58	542,350	-0.10(-0.82%)
Aug 25, 2005	11.48	11.68	11.48	11.68	1,340,591	+0.28(+2.44%)
Aug 24, 2005	11.48	11.55	11.40	11.40	582,524	-0.17(-1.47%)
Aug 23, 2005	11.73	11.73	11.52	11.57	972,038	-0.16(-1.39%)
Aug 22, 2005	11.58	11.73	11.58	11.73	613,091	+0.30(+2.60%)
Aug 19, 2005	11.66	11.71	11.34	11.43	1,367,665	-0.21(-1.84%)
Aug 18, 2005	11.76	11.77	11.63	11.65	606,104	-0.11(-0.97%)
Aug 17, 2005	11.76	11.85	11.74	11.76	1,258,496	+0.00(+0.04%)
Aug 16, 2005	12.05	12.05	11.76	11.76	600,864	-0.25(-2.09%)
Aug 15, 2005	11.91	12.01	11.84	12.01	462,001	+0.20(+1.66%)
Aug 12, 2005	11.68	11.82	11.62	11.81	988,631	-0.06(-0.53%)
Aug 11, 2005	12.08	12.11	11.81	11.88	1,571,155	-0.18(-1.51%)
Aug 10, 2005	12.07	12.19	12.01	12.06	1,822,680	+0.11(+0.91%)
Aug 09, 2005	11.78	11.95	11.75	11.95	654,138	+0.23(+1.96%)
Aug 08, 2005	11.68	11.77	11.67	11.72	689,072	+0.11(+0.96%)
Aug 05, 2005	11.77	11.77	11.53	11.61	1,470,720	-0.09(-0.75%)
Aug 04, 2005	11.75	11.80	11.64	11.70	1,591,242	-0.02(-0.20%)
Aug 03, 2005	11.84	11.85	11.70	11.72	750,207	+0.00(+0.01%)
Aug 02, 2005	11.63	11.72	11.63	11.72	1,048,892	+0.22(+1.87%)

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.