Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.51	15.87	15.24	15.59	1,290,107	+0.32(+2.12%)
Aug 30, 2005	14.95	15.41	14.95	15.27	1,115,873	+0.48(+3.27%)
Aug 29, 2005	15.34	15.42	14.78	14.78	1,069,391	+0.04(+0.29%)
Aug 26, 2005	14.84	15.00	14.64	14.74	460,024	-0.13(-0.90%)
Aug 25, 2005	14.76	14.89	14.61	14.87	873,266	+0.18(+1.20%)
Aug 24, 2005	14.29	14.76	14.21	14.70	1,426,854	+0.42(+2.92%)
Aug 23, 2005	14.70	14.84	14.21	14.28	1,150,660	-0.42(-2.86%)
Aug 22, 2005	15.09	15.16	14.51	14.70	1,808,908	-0.16(-1.08%)
Aug 19, 2005	14.14	14.92	14.11	14.86	2,608,403	+0.94(+6.76%)
Aug 18, 2005	14.04	14.04	13.01	13.92	6,013,302	-0.32(-2.25%)
Aug 17, 2005	15.17	15.32	14.24	14.24	3,309,535	-1.12(-7.31%)
Aug 16, 2005	16.22	16.22	14.67	15.36	4,543,264	-0.86(-5.30%)
Aug 15, 2005	17.09	17.16	15.94	16.22	1,668,562	-0.82(-4.79%)
Aug 12, 2005	16.74	17.10	16.74	17.04	845,077	+0.28(+1.69%)
Aug 11, 2005	16.54	16.81	16.41	16.76	681,339	+0.33(+2.03%)
Aug 10, 2005	16.21	16.49	16.12	16.42	538,294	+0.33(+2.05%)
Aug 09, 2005	16.20	16.28	15.91	16.09	592,873	+0.05(+0.33%)
Aug 08, 2005	15.52	16.08	15.52	16.04	637,556	+0.60(+3.89%)
Aug 05, 2005	15.34	15.51	15.27	15.44	375,456	+0.13(+0.85%)
Aug 04, 2005	15.17	15.34	15.14	15.31	268,097	+0.18(+1.19%)
Aug 03, 2005	15.07	15.29	15.07	15.13	459,124	-0.03(-0.20%)
Aug 02, 2005	15.24	15.24	13.27	15.16	308,582	+0.01(+0.07%)

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.