Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.62	13.98	13.57	13.95	2,198,184	+0.35(+2.54%)
Aug 30, 2005	13.83	13.88	13.56	13.61	1,304,307	-0.27(-1.98%)
Aug 29, 2005	13.81	13.91	13.67	13.88	946,757	+0.07(+0.51%)
Aug 26, 2005	13.81	13.91	13.78	13.81	970,075	-0.08(-0.57%)
Aug 25, 2005	13.86	14.02	13.83	13.89	1,193,576	+0.02(+0.17%)
Aug 24, 2005	13.77	13.94	13.72	13.87	1,233,077	+0.09(+0.68%)
Aug 23, 2005	13.72	13.83	13.69	13.77	1,316,667	-0.02(-0.17%)
Aug 22, 2005	13.83	13.97	13.73	13.80	885,976	-0.05(-0.34%)
Aug 19, 2005	13.88	13.98	13.81	13.84	1,116,867	+0.01(+0.06%)
Aug 18, 2005	13.75	13.95	13.74	13.84	975,682	+0.02(+0.11%)
Aug 17, 2005	13.73	13.91	13.73	13.82	1,037,100	+0.10(+0.74%)
Aug 16, 2005	13.84	13.84	13.71	13.72	2,122,239	-0.12(-0.85%)
Aug 15, 2005	13.80	13.86	13.72	13.84	1,287,870	+0.02(+0.11%)
Aug 12, 2005	13.83	13.90	13.73	13.82	1,174,463	+0.00(+0.00%)
Aug 11, 2005	13.88	13.93	13.69	13.82	2,900,288	-0.07(-0.51%)
Aug 10, 2005	14.00	14.20	13.88	13.89	39,654,980	-0.07(-0.51%)
Aug 09, 2005	14.04	14.04	13.95	13.96	2,310,571	-0.06(-0.45%)
Aug 08, 2005	14.02	14.13	14.01	14.02	2,170,788	+0.01(+0.06%)
Aug 05, 2005	14.60	14.63	13.90	14.02	2,491,768	+0.05(+0.34%)
Aug 04, 2005	14.10	14.11	13.89	13.97	1,192,812	-0.15(-1.06%)
Aug 03, 2005	14.01	14.14	13.98	14.12	1,718,944	+0.02(+0.11%)
Aug 02, 2005	14.09	14.19	13.95	14.10	1,733,470	+0.02(+0.11%)

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.