Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.73	13.93	13.67	13.88	771,997	+0.11(+0.76%)
Aug 30, 2005	13.60	13.82	13.60	13.78	47,452	+0.10(+0.70%)
Aug 29, 2005	13.63	13.69	13.53	13.68	48,079	-0.02(-0.17%)
Aug 26, 2005	13.82	13.82	13.67	13.71	50,170	-0.17(-1.21%)
Aug 25, 2005	13.71	13.89	13.68	13.87	76,091	+0.13(+0.97%)
Aug 24, 2005	13.77	13.82	13.60	13.74	67,311	-0.09(-0.62%)
Aug 23, 2005	13.75	13.90	13.71	13.82	86,334	+0.07(+0.52%)
Aug 22, 2005	13.78	13.80	13.64	13.75	47,452	+0.04(+0.28%)
Aug 19, 2005	13.69	13.73	13.61	13.71	77,137	+0.03(+0.24%)
Aug 18, 2005	13.67	13.73	13.56	13.68	60,831	+0.02(+0.18%)
Aug 17, 2005	13.52	13.81	13.49	13.66	130,652	+0.14(+1.06%)
Aug 16, 2005	13.47	13.57	13.40	13.51	212,597	+0.03(+0.21%)
Aug 15, 2005	13.44	13.57	13.40	13.49	120,827	-0.00(-0.04%)
Aug 12, 2005	13.65	13.65	13.39	13.49	144,030	-0.21(-1.54%)
Aug 11, 2005	13.56	13.75	13.43	13.70	53,515	+0.19(+1.38%)
Aug 10, 2005	13.63	13.72	13.38	13.51	144,030	-0.02(-0.18%)
Aug 09, 2005	13.51	13.64	13.40	13.54	125,007	+0.10(+0.71%)
Aug 08, 2005	13.77	13.87	13.44	13.44	224,512	-0.40(-2.87%)
Aug 05, 2005	14.14	14.14	13.82	13.84	122,290	-0.35(-2.46%)
Aug 04, 2005	14.28	14.28	14.02	14.19	130,652	-0.07(-0.50%)
Aug 03, 2005	14.38	14.41	14.06	14.26	228,902	-0.16(-1.10%)
Aug 02, 2005	14.26	14.47	14.24	14.42	124,380	+0.21(+1.48%)

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.