Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.41	12.43	12.21	12.43	2,369,987	+0.31(+2.56%)
Aug 30, 2005	12.67	12.97	11.62	12.12	8,881,044	-1.86(-13.32%)
Aug 29, 2005	13.71	14.08	13.71	13.98	556,336	+0.24(+1.76%)
Aug 26, 2005	13.92	13.97	13.67	13.74	367,283	-0.17(-1.24%)
Aug 25, 2005	13.83	14.05	13.83	13.92	734,373	+0.09(+0.69%)
Aug 24, 2005	14.06	14.06	13.77	13.82	825,018	-0.16(-1.17%)
Aug 23, 2005	14.20	14.20	13.91	13.98	637,031	-0.18(-1.28%)
Aug 22, 2005	14.40	14.40	14.03	14.17	1,290,252	-0.16(-1.08%)
Aug 19, 2005	14.22	14.53	14.07	14.32	1,207,295	+0.09(+0.67%)
Aug 18, 2005	13.95	14.32	13.86	14.23	951,311	+0.22(+1.54%)
Aug 17, 2005	13.95	14.31	13.79	14.01	1,929,849	-0.02(-0.12%)
Aug 16, 2005	14.54	14.56	13.97	14.03	1,052,505	-0.57(-3.90%)
Aug 15, 2005	14.91	14.91	14.48	14.60	1,227,769	-0.25(-1.68%)
Aug 12, 2005	14.74	15.00	14.74	14.85	680,760	+0.07(+0.47%)
Aug 11, 2005	14.45	14.92	14.45	14.78	881,023	+0.29(+2.02%)
Aug 10, 2005	14.73	15.11	14.38	14.48	1,056,318	-0.13(-0.88%)
Aug 09, 2005	14.55	14.71	14.36	14.61	1,095,631	+0.10(+0.71%)
Aug 08, 2005	14.49	14.77	14.48	14.51	1,206,696	-0.15(-1.00%)
Aug 05, 2005	15.44	15.50	14.48	14.66	2,877,203	-0.80(-5.19%)
Aug 04, 2005	15.61	15.64	15.22	15.46	1,149,902	-0.19(-1.21%)
Aug 03, 2005	15.73	15.78	15.54	15.65	1,049,649	-0.05(-0.33%)
Aug 02, 2005	15.30	15.84	14.99	15.70	2,389,401	+0.22(+1.45%)

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.