Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.35	15.66	15.17	15.61	51,945,800	+0.30(+1.99%)
Aug 30, 2005	15.19	15.34	15.00	15.31	37,929,636	+0.09(+0.58%)
Aug 29, 2005	14.91	15.24	14.88	15.22	26,617,708	+0.19(+1.28%)
Aug 26, 2005	14.98	15.25	14.91	15.03	34,482,224	+0.03(+0.23%)
Aug 25, 2005	15.09	15.14	14.88	14.99	25,658,354	-0.03(-0.21%)
Aug 24, 2005	14.93	15.42	14.93	15.02	40,112,940	-0.01(-0.05%)
Aug 23, 2005	15.13	15.19	14.92	15.03	29,966,260	-0.07(-0.43%)
Aug 22, 2005	15.47	15.51	14.92	15.10	36,540,040	-0.33(-2.15%)
Aug 19, 2005	15.46	15.56	15.40	15.43	22,361,936	+0.03(+0.20%)
Aug 18, 2005	15.51	15.56	15.23	15.40	38,439,568	-0.21(-1.33%)
Aug 17, 2005	15.59	15.72	15.46	15.61	30,794,084	+0.03(+0.22%)
Aug 16, 2005	15.94	16.02	15.54	15.57	36,902,580	-0.33(-2.06%)
Aug 15, 2005	15.79	16.12	15.78	15.90	31,237,706	+0.10(+0.66%)
Aug 12, 2005	15.87	15.98	15.61	15.79	42,241,064	-0.24(-1.49%)
Aug 11, 2005	16.00	16.27	15.81	16.03	49,115,368	-0.01(-0.07%)
Aug 10, 2005	16.58	16.66	15.96	16.05	53,339,044	-0.46(-2.80%)
Aug 09, 2005	16.77	16.84	16.39	16.51	31,066,624	-0.15(-0.93%)
Aug 08, 2005	16.76	16.85	16.55	16.66	33,505,188	-0.05(-0.30%)
Aug 05, 2005	16.94	17.22	16.71	16.71	35,969,556	-0.19(-1.12%)
Aug 04, 2005	17.10	17.29	16.86	16.90	33,824,316	-0.28(-1.62%)
Aug 03, 2005	17.16	17.31	17.02	17.18	38,712,852	-0.08(-0.45%)
Aug 02, 2005	16.91	17.34	16.82	17.26	62,015,928	+0.44(+2.61%)
Aug 01, 2005	16.55	16.95	16.50	16.82	77,462,136	+0.71(+4.38%)
Jul 29, 2005	16.16	16.46	16.07	16.11	36,398,176	-0.09(-0.57%)
Jul 28, 2005	16.12	16.38	16.06	16.20	47,195,172	+0.01(+0.07%)
Jul 27, 2005	15.62	16.20	15.60	16.19	54,957,676	+0.61(+3.88%)
Jul 26, 2005	15.75	15.81	15.37	15.59	49,907,820	-0.18(-1.13%)
Jul 25, 2005	15.62	16.06	15.59	15.76	48,447,192	-0.05(-0.34%)
Jul 22, 2005	16.06	16.36	15.74	15.82	80,896,840	-0.42(-2.57%)
Jul 21, 2005	15.38	16.40	15.37	16.23	300,394,944	+2.79(+20.73%)
Jul 20, 2005	13.47	13.66	13.35	13.45	84,688,328	-0.19(-1.41%)
Jul 19, 2005	13.59	13.67	13.46	13.64	34,580,432	+0.18(+1.35%)
Jul 18, 2005	13.42	13.69	13.41	13.46	30,111,420	-0.07(-0.51%)
Jul 15, 2005	13.60	13.64	13.46	13.53	31,399,162	+0.02(+0.11%)
Jul 14, 2005	13.63	13.68	13.46	13.51	36,360,460	+0.04(+0.31%)
Jul 13, 2005	13.72	13.76	13.47	13.47	33,724,032	-0.22(-1.61%)
Jul 12, 2005	13.69	13.76	13.55	13.69	36,061,148	-0.02(-0.14%)
Jul 11, 2005	13.46	13.82	13.39	13.71	56,254,108	+0.40(+3.04%)
Jul 08, 2005	13.23	13.31	13.04	13.30	46,008,212	+0.16(+1.20%)
Jul 07, 2005	12.82	13.16	12.76	13.15	43,913,428	+0.20(+1.58%)
Jul 06, 2005	12.98	13.23	12.93	12.94	48,063,956	+0.01(+0.06%)
Jul 05, 2005	12.63	12.96	12.63	12.93	34,201,232	+0.25(+2.01%)
Jul 01, 2005	12.88	12.91	12.68	12.68	26,415,422	-0.05(-0.39%)
Jun 30, 2005	12.75	12.87	12.69	12.73	44,820,312	+0.04(+0.33%)
Jun 29, 2005	12.87	13.03	12.66	12.69	42,722,876	-0.21(-1.64%)
Jun 28, 2005	13.10	13.18	12.84	12.90	38,783,476	-0.07(-0.54%)
Jun 27, 2005	13.16	13.31	12.89	12.97	48,383,152	-0.29(-2.15%)
Jun 24, 2005	13.31	13.43	13.15	13.25	47,754,144	-0.03(-0.20%)
Jun 23, 2005	13.86	13.94	13.25	13.28	91,153,832	-0.75(-5.36%)
Jun 22, 2005	14.33	14.38	13.98	14.03	43,588,116	-0.20(-1.38%)
Jun 21, 2005	14.28	14.43	14.13	14.23	39,946,612	-0.13(-0.91%)
Jun 20, 2005	14.24	14.48	14.09	14.36	64,057,696	-0.31(-2.13%)
Jun 17, 2005	14.73	14.88	14.58	14.67	52,039,156	+0.19(+1.30%)
Jun 16, 2005	14.48	14.80	14.43	14.48	65,345,376	+0.08(+0.59%)
Jun 15, 2005	14.57	14.68	14.17	14.40	47,503,476	+0.10(+0.67%)
Jun 14, 2005	14.31	14.39	14.19	14.30	28,018,514	+0.03(+0.22%)
Jun 13, 2005	14.01	14.42	13.99	14.27	30,722,690	+0.15(+1.04%)
Jun 10, 2005	14.32	14.36	14.01	14.12	32,591,380	-0.22(-1.56%)
Jun 09, 2005	14.27	14.48	14.13	14.35	54,506,828	+0.04(+0.30%)
Jun 08, 2005	14.72	14.75	14.25	14.31	44,329,480	-0.27(-1.88%)
Jun 07, 2005	15.11	15.12	14.58	14.58	53,128,440	-0.32(-2.15%)
Jun 06, 2005	14.92	15.04	14.79	14.90	53,063,824	+0.32(+2.22%)
Jun 03, 2005	15.07	15.12	14.47	14.58	50,301,040	-0.48(-3.20%)
Jun 02, 2005	15.04	15.79	14.85	15.06	40,843,800	-0.02(-0.15%)

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.