Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.953	8.981	8.894	8.944	2,533,111	-0.03(-0.31%)
Aug 30, 2005	8.964	8.990	8.917	8.972	1,682,169	-0.02(-0.26%)
Aug 29, 2005	8.997	9.018	8.891	8.995	1,178,668	-0.05(-0.55%)
Aug 26, 2005	9.160	9.144	9.008	9.045	1,329,801	-0.12(-1.26%)
Aug 25, 2005	9.174	9.203	9.085	9.160	1,442,329	-0.01(-0.13%)
Aug 24, 2005	9.157	9.211	9.141	9.172	1,565,534	+0.02(+0.19%)
Aug 23, 2005	9.131	9.170	9.113	9.155	1,216,451	+0.00(+0.05%)
Aug 22, 2005	9.188	9.254	8.997	9.151	1,318,301	-0.01(-0.13%)
Aug 19, 2005	9.185	9.222	9.131	9.163	1,333,908	-0.02(-0.19%)
Aug 18, 2005	9.241	9.241	9.149	9.180	2,067,393	-0.08(-0.85%)
Aug 17, 2005	9.174	9.302	9.143	9.259	2,230,024	+0.03(+0.32%)
Aug 16, 2005	9.277	9.277	9.221	9.230	1,938,437	-0.06(-0.62%)
Aug 15, 2005	9.192	9.298	9.143	9.287	1,968,007	+0.08(+0.87%)
Aug 12, 2005	9.131	9.207	9.113	9.207	1,998,397	+0.05(+0.56%)
Aug 11, 2005	9.101	9.209	9.049	9.155	2,998,007	+0.03(+0.28%)
Aug 10, 2005	9.317	9.375	9.064	9.130	7,491,733	-0.41(-4.28%)
Aug 09, 2005	9.501	9.675	9.501	9.538	1,886,691	-0.03(-0.31%)
Aug 08, 2005	9.496	9.583	9.484	9.567	1,067,783	+0.08(+0.81%)
Aug 05, 2005	9.496	9.496	9.403	9.490	1,445,614	-0.07(-0.69%)
Aug 04, 2005	9.478	9.594	9.466	9.556	1,883,405	+0.06(+0.63%)
Aug 03, 2005	9.563	9.568	9.477	9.496	2,414,012	-0.10(-1.02%)
Aug 02, 2005	9.557	9.618	9.547	9.594	2,380,335	+0.11(+1.14%)

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.