Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.55	14.92	14.55	14.92	22,781,258	+0.17(+1.13%)
Aug 30, 2005	14.80	14.85	14.71	14.76	30,405,262	-0.13(-0.89%)
Aug 29, 2005	14.77	14.91	14.69	14.89	17,818,930	+0.12(+0.79%)
Aug 26, 2005	14.93	14.93	14.77	14.77	26,154,120	-0.16(-1.05%)
Aug 25, 2005	14.85	14.95	14.83	14.93	13,233,008	+0.08(+0.51%)
Aug 24, 2005	14.98	15.08	14.85	14.85	20,892,718	-0.17(-1.15%)
Aug 23, 2005	15.12	15.12	15.00	15.02	12,984,043	-0.10(-0.64%)
Aug 22, 2005	15.08	15.19	15.05	15.12	10,453,165	+0.04(+0.27%)
Aug 19, 2005	15.06	15.13	15.06	15.08	11,034,740	+0.03(+0.17%)
Aug 18, 2005	15.02	15.10	14.98	15.05	20,978,336	-0.01(-0.07%)
Aug 17, 2005	15.04	15.12	15.00	15.06	19,012,264	+0.04(+0.24%)
Aug 16, 2005	15.13	15.20	15.03	15.03	24,374,672	-0.10(-0.67%)
Aug 15, 2005	15.04	15.16	14.99	15.13	9,321,776	+0.07(+0.47%)
Aug 12, 2005	15.08	15.11	14.98	15.06	6,302,832	-0.04(-0.27%)
Aug 11, 2005	15.09	15.12	14.97	15.10	7,515,894	+0.06(+0.37%)
Aug 10, 2005	15.08	15.22	15.00	15.04	8,278,176	-0.02(-0.10%)
Aug 09, 2005	15.00	15.09	14.98	15.06	11,564,826	+0.10(+0.64%)
Aug 08, 2005	15.02	15.09	14.94	14.96	10,634,069	-0.06(-0.40%)
Aug 05, 2005	15.16	15.16	15.01	15.02	10,764,075	-0.17(-1.13%)
Aug 04, 2005	15.21	15.25	15.18	15.20	10,808,660	-0.11(-0.70%)
Aug 03, 2005	15.28	15.31	15.20	15.30	6,809,441	+0.02(+0.13%)
Aug 02, 2005	15.16	15.28	15.16	15.28	3,710,008	+0.11(+0.73%)

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.