Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.99	14.12	13.91	14.12	43,143,380	+0.19(+1.35%)
Aug 30, 2005	13.86	13.99	13.85	13.93	40,028,136	+0.02(+0.16%)
Aug 29, 2005	13.73	13.94	13.72	13.91	31,049,906	+0.12(+0.84%)
Aug 26, 2005	13.79	13.86	13.72	13.79	34,048,184	+0.01(+0.08%)
Aug 25, 2005	13.88	13.96	13.76	13.78	39,150,368	-0.11(-0.76%)
Aug 24, 2005	13.90	14.11	13.88	13.88	47,511,832	-0.02(-0.12%)
Aug 23, 2005	13.99	14.08	13.89	13.90	46,036,788	-0.15(-1.06%)
Aug 22, 2005	14.22	14.32	14.03	14.05	52,176,844	-0.11(-0.74%)
Aug 19, 2005	14.40	14.43	14.10	14.16	42,448,816	-0.18(-1.27%)
Aug 18, 2005	14.49	14.52	14.30	14.34	41,916,884	-0.16(-1.07%)
Aug 17, 2005	14.43	14.57	14.42	14.49	32,094,818	+0.06(+0.42%)
Aug 16, 2005	14.53	14.57	14.41	14.43	35,096,348	-0.08(-0.57%)
Aug 15, 2005	14.53	14.54	14.43	14.52	30,731,866	+0.02(+0.15%)
Aug 12, 2005	14.67	14.68	14.48	14.49	28,326,888	-0.16(-1.06%)
Aug 11, 2005	14.65	14.73	14.52	14.65	39,587,176	+0.03(+0.19%)
Aug 10, 2005	14.81	14.88	14.61	14.62	41,488,560	-0.17(-1.16%)
Aug 09, 2005	14.61	14.80	14.52	14.79	42,769,564	+0.27(+1.87%)
Aug 08, 2005	14.63	14.64	14.48	14.52	24,749,566	-0.02(-0.15%)
Aug 05, 2005	14.69	14.71	14.53	14.54	32,187,776	-0.19(-1.32%)
Aug 04, 2005	14.90	14.93	14.69	14.74	35,643,800	-0.18(-1.23%)
Aug 03, 2005	14.90	14.93	14.77	14.92	39,714,428	-0.01(-0.04%)
Aug 02, 2005	14.90	14.94	14.79	14.93	32,706,170	+0.17(+1.13%)

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.