Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.69	13.95	13.52	13.91	3,880,334	+0.15(+1.11%)
Aug 30, 2005	13.98	14.04	13.58	13.76	3,923,346	-0.29(-2.06%)
Aug 29, 2005	14.10	14.12	13.95	14.05	3,145,692	-0.10(-0.72%)
Aug 26, 2005	14.34	14.42	14.06	14.15	2,472,438	-0.22(-1.53%)
Aug 25, 2005	14.13	14.53	14.10	14.38	2,241,290	+0.24(+1.72%)
Aug 24, 2005	14.04	14.47	14.02	14.13	1,341,642	+0.01(+0.04%)
Aug 23, 2005	14.11	14.19	14.00	14.13	1,594,600	-0.04(-0.30%)
Aug 22, 2005	14.19	14.27	14.05	14.17	2,150,820	-0.01(-0.09%)
Aug 19, 2005	14.41	14.43	14.16	14.18	1,653,800	-0.12(-0.86%)
Aug 18, 2005	14.25	14.39	14.18	14.30	2,602,086	-0.10(-0.66%)
Aug 17, 2005	14.05	14.42	14.01	14.40	3,090,304	+0.21(+1.50%)
Aug 16, 2005	14.53	14.56	14.02	14.19	3,386,850	-0.46(-3.16%)
Aug 15, 2005	14.60	14.79	14.53	14.65	2,740,568	-0.03(-0.17%)
Aug 12, 2005	14.43	14.68	14.37	14.68	2,600,114	+0.23(+1.57%)
Aug 11, 2005	13.83	14.46	13.62	14.45	8,905,804	+0.18(+1.23%)
Aug 10, 2005	14.31	14.91	14.27	14.27	2,675,522	+0.02(+0.11%)
Aug 09, 2005	14.00	14.31	14.00	14.26	1,597,516	+0.25(+1.77%)
Aug 08, 2005	14.03	14.38	13.96	14.01	2,246,746	-0.04(-0.28%)
Aug 05, 2005	14.49	14.61	13.92	14.05	3,632,262	-0.61(-4.14%)
Aug 04, 2005	14.79	14.81	14.52	14.66	3,274,960	-0.55(-3.60%)
Aug 03, 2005	15.21	15.30	14.98	15.21	1,490,616	-0.06(-0.41%)
Aug 02, 2005	15.38	15.42	15.16	15.27	1,875,348	-0.07(-0.46%)

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.