Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.616	9.674	9.534	9.603	12,828,997	+0.01(+0.09%)
Aug 30, 2005	9.608	9.722	9.567	9.595	14,253,521	-0.13(-1.33%)
Aug 29, 2005	9.686	9.773	9.583	9.724	11,829,622	+0.04(+0.39%)
Aug 26, 2005	9.780	9.796	9.669	9.686	13,160,282	-0.12(-1.18%)
Aug 25, 2005	9.766	9.821	9.702	9.802	6,951,455	+0.06(+0.59%)
Aug 24, 2005	9.518	9.851	9.518	9.744	16,202,579	+0.23(+2.37%)
Aug 23, 2005	9.693	9.724	9.514	9.518	10,195,284	-0.15(-1.51%)
Aug 22, 2005	9.573	9.684	9.573	9.664	10,620,433	+0.09(+0.95%)
Aug 19, 2005	9.447	9.585	9.440	9.573	11,098,035	+0.19(+2.01%)
Aug 18, 2005	9.425	9.429	9.321	9.385	19,319,414	-0.06(-0.63%)
Aug 17, 2005	9.590	9.595	9.403	9.444	16,970,054	-0.20(-2.07%)
Aug 16, 2005	9.766	9.799	9.603	9.644	9,725,964	-0.16(-1.63%)
Aug 15, 2005	9.748	9.826	9.729	9.803	9,540,997	-0.01(-0.13%)
Aug 12, 2005	9.737	9.844	9.693	9.816	12,412,130	+0.01(+0.13%)
Aug 11, 2005	9.745	9.811	9.728	9.803	10,413,380	+0.03(+0.33%)
Aug 10, 2005	9.715	9.837	9.693	9.771	10,407,859	+0.02(+0.25%)
Aug 09, 2005	9.724	9.786	9.644	9.747	10,915,828	+0.02(+0.25%)
Aug 08, 2005	9.613	9.780	9.605	9.722	12,994,639	+0.14(+1.48%)
Aug 05, 2005	9.541	9.634	9.538	9.580	10,769,511	-0.09(-0.90%)
Aug 04, 2005	9.660	9.696	9.583	9.667	12,456,302	+0.02(+0.24%)
Aug 03, 2005	9.613	9.705	9.605	9.644	14,405,360	-0.06(-0.63%)
Aug 02, 2005	9.844	9.892	9.692	9.705	27,963,182	+0.03(+0.34%)

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.