Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.31	14.46	14.25	14.31	2,976,472	+0.00(+0.00%)
Aug 30, 2005	14.70	14.70	14.26	14.31	3,929,067	-0.39(-2.63%)
Aug 29, 2005	14.55	14.71	14.54	14.70	1,214,791	+0.13(+0.88%)
Aug 26, 2005	14.91	14.91	14.50	14.57	1,841,580	-0.21(-1.41%)
Aug 25, 2005	14.73	14.81	14.60	14.78	3,016,034	+0.54(+3.80%)
Aug 24, 2005	14.50	14.70	14.23	14.24	2,807,104	-0.38(-2.62%)
Aug 23, 2005	14.89	14.91	14.55	14.62	2,891,141	+0.13(+0.91%)
Aug 22, 2005	14.46	14.67	14.44	14.49	1,508,792	+0.01(+0.08%)
Aug 19, 2005	14.50	14.64	14.41	14.48	2,142,304	+0.14(+1.00%)
Aug 18, 2005	14.10	14.43	13.92	14.33	3,296,072	+0.41(+2.94%)
Aug 17, 2005	14.12	14.27	13.89	13.92	4,190,229	-0.19(-1.37%)
Aug 16, 2005	14.15	14.36	14.11	14.12	2,154,457	+0.06(+0.44%)
Aug 15, 2005	13.98	14.12	13.91	14.05	1,647,131	+0.12(+0.89%)
Aug 12, 2005	14.31	14.31	13.85	13.93	3,844,771	-0.46(-3.17%)
Aug 11, 2005	14.60	14.60	14.18	14.39	3,341,323	-0.32(-2.16%)
Aug 10, 2005	14.38	14.83	14.32	14.70	4,272,973	+0.53(+3.74%)
Aug 09, 2005	14.31	14.34	14.10	14.17	2,178,246	+0.07(+0.52%)
Aug 08, 2005	14.21	14.42	14.05	14.10	2,630,496	+0.00(+0.03%)
Aug 05, 2005	14.02	14.21	13.96	14.10	3,575,593	+0.19(+1.39%)
Aug 04, 2005	13.81	13.98	13.63	13.90	4,157,907	+0.15(+1.13%)
Aug 03, 2005	14.02	14.02	13.73	13.75	1,830,720	-0.31(-2.17%)
Aug 02, 2005	13.90	14.08	13.78	14.05	3,061,285	+0.30(+2.16%)

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.