Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.36	13.43	13.25	13.43	3,677,408	+0.07(+0.53%)
Aug 30, 2005	13.52	13.56	13.33	13.36	1,968,486	-0.16(-1.17%)
Aug 29, 2005	13.58	13.61	13.45	13.52	1,048,082	-0.10(-0.74%)
Aug 26, 2005	13.61	13.67	13.58	13.62	1,218,787	+0.01(+0.09%)
Aug 25, 2005	13.57	13.68	13.51	13.60	1,917,508	+0.14(+1.05%)
Aug 24, 2005	13.81	13.81	13.45	13.46	3,047,436	-0.40(-2.87%)
Aug 23, 2005	13.93	13.98	13.83	13.86	1,049,953	-0.04(-0.28%)
Aug 22, 2005	13.80	13.92	13.80	13.90	1,275,845	+0.10(+0.70%)
Aug 19, 2005	13.88	13.91	13.76	13.80	791,323	-0.03(-0.25%)
Aug 18, 2005	13.88	13.90	13.81	13.84	1,147,699	-0.03(-0.20%)
Aug 17, 2005	13.94	13.94	13.77	13.86	2,643,823	-0.08(-0.57%)
Aug 16, 2005	14.21	14.21	13.93	13.94	1,149,102	-0.24(-1.67%)
Aug 15, 2005	14.11	14.20	14.05	14.18	1,052,291	+0.07(+0.52%)
Aug 12, 2005	14.17	14.17	13.99	14.11	1,374,526	-0.10(-0.68%)
Aug 11, 2005	14.34	14.34	14.14	14.20	2,310,364	-0.10(-0.67%)
Aug 10, 2005	14.24	14.32	14.20	14.30	2,187,831	+0.19(+1.33%)
Aug 09, 2005	14.02	14.15	14.00	14.11	1,034,519	+0.12(+0.84%)
Aug 08, 2005	14.03	14.07	13.99	13.99	1,305,309	-0.02(-0.14%)
Aug 05, 2005	14.30	14.30	13.92	14.01	1,667,297	-0.21(-1.50%)
Aug 04, 2005	14.21	14.33	14.17	14.23	1,482,094	+0.01(+0.08%)
Aug 03, 2005	14.26	14.34	14.16	14.22	1,466,660	-0.07(-0.46%)
Aug 02, 2005	14.33	14.48	14.20	14.28	2,539,997	-0.03(-0.18%)

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.