Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.77	10.86	10.56	10.69	11,806,800	-0.08(-0.72%)
Aug 30, 2005	10.93	10.93	10.59	10.77	14,830,602	-0.18(-1.67%)
Aug 29, 2005	10.93	11.07	10.78	10.95	8,688,473	+0.02(+0.23%)
Aug 26, 2005	11.00	11.10	10.92	10.93	7,823,884	-0.08(-0.69%)
Aug 25, 2005	10.96	11.20	10.95	11.00	6,390,537	+0.04(+0.38%)
Aug 24, 2005	11.08	11.15	10.93	10.96	7,807,108	-0.17(-1.49%)
Aug 23, 2005	11.14	11.17	10.99	11.13	6,236,008	-0.02(-0.15%)
Aug 22, 2005	11.20	11.28	11.06	11.14	6,677,336	-0.07(-0.62%)
Aug 19, 2005	11.50	11.50	11.19	11.21	6,995,749	-0.29(-2.49%)
Aug 18, 2005	11.35	11.51	11.27	11.50	5,689,511	+0.14(+1.21%)
Aug 17, 2005	11.27	11.45	11.22	11.36	6,153,743	+0.12(+1.03%)
Aug 16, 2005	11.56	11.56	11.25	11.25	9,266,908	-0.35(-3.06%)
Aug 15, 2005	11.60	11.74	11.47	11.60	5,704,996	-0.01(-0.09%)
Aug 12, 2005	11.41	11.69	11.37	11.61	7,359,006	+0.21(+1.85%)
Aug 11, 2005	11.45	11.61	11.35	11.40	6,387,311	-0.02(-0.18%)
Aug 10, 2005	11.42	11.74	11.36	11.42	10,930,919	+0.14(+1.28%)
Aug 09, 2005	11.32	11.42	11.22	11.28	9,369,175	-0.04(-0.37%)
Aug 08, 2005	11.43	11.55	11.30	11.32	5,303,026	-0.05(-0.48%)
Aug 05, 2005	11.57	11.60	11.28	11.37	6,621,202	-0.20(-1.70%)
Aug 04, 2005	11.64	11.82	11.52	11.57	10,385,390	-0.27(-2.29%)
Aug 03, 2005	11.94	11.95	11.81	11.84	4,142,606	-0.09(-0.78%)
Aug 02, 2005	11.98	11.98	11.85	11.93	4,649,423	-0.05(-0.39%)

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.