Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.35	15.66	15.18	15.62	51,929,020	+0.30(+1.99%)
Aug 30, 2005	15.20	15.34	15.01	15.31	37,917,384	+0.09(+0.58%)
Aug 29, 2005	14.92	15.24	14.89	15.22	26,609,110	+0.19(+1.28%)
Aug 26, 2005	14.98	15.25	14.91	15.03	34,471,088	+0.03(+0.23%)
Aug 25, 2005	15.09	15.14	14.89	15.00	25,650,066	-0.03(-0.21%)
Aug 24, 2005	14.94	15.43	14.94	15.03	40,099,980	-0.01(-0.05%)
Aug 23, 2005	15.14	15.20	14.93	15.04	29,956,580	-0.07(-0.43%)
Aug 22, 2005	15.48	15.51	14.92	15.10	36,528,236	-0.33(-2.15%)
Aug 19, 2005	15.47	15.56	15.41	15.43	22,354,714	+0.03(+0.20%)
Aug 18, 2005	15.51	15.57	15.24	15.40	38,427,152	-0.21(-1.33%)
Aug 17, 2005	15.60	15.72	15.46	15.61	30,784,136	+0.03(+0.22%)
Aug 16, 2005	15.94	16.02	15.55	15.58	36,890,656	-0.33(-2.06%)
Aug 15, 2005	15.80	16.13	15.78	15.90	31,227,616	+0.10(+0.66%)
Aug 12, 2005	15.88	15.98	15.61	15.80	42,227,420	-0.24(-1.49%)
Aug 11, 2005	16.00	16.27	15.82	16.04	49,099,500	-0.01(-0.07%)
Aug 10, 2005	16.59	16.67	15.96	16.05	53,321,812	-0.46(-2.80%)
Aug 09, 2005	16.78	16.85	16.39	16.51	31,056,590	-0.15(-0.93%)
Aug 08, 2005	16.77	16.86	16.56	16.67	33,494,366	-0.05(-0.30%)
Aug 05, 2005	16.94	17.22	16.72	16.72	35,957,940	-0.19(-1.12%)
Aug 04, 2005	17.11	17.30	16.86	16.91	33,813,388	-0.28(-1.62%)
Aug 03, 2005	17.17	17.31	17.02	17.18	38,700,348	-0.08(-0.45%)
Aug 02, 2005	16.91	17.35	16.83	17.26	61,995,896	+0.44(+2.61%)
Aug 01, 2005	16.56	16.95	16.51	16.82	77,437,112	+0.71(+4.38%)
Jul 29, 2005	16.16	16.46	16.07	16.12	36,386,416	-0.09(-0.57%)
Jul 28, 2005	16.13	16.38	16.07	16.21	47,179,928	+0.01(+0.07%)
Jul 27, 2005	15.62	16.20	15.61	16.20	54,939,924	+0.61(+3.88%)
Jul 26, 2005	15.75	15.82	15.37	15.59	49,891,700	-0.18(-1.12%)
Jul 25, 2005	15.62	16.06	15.60	15.77	48,431,544	-0.05(-0.34%)
Jul 22, 2005	16.06	16.37	15.75	15.82	80,870,704	-0.42(-2.57%)
Jul 21, 2005	15.39	16.40	15.38	16.24	300,297,920	+2.79(+20.73%)
Jul 20, 2005	13.47	13.67	13.36	13.45	84,660,968	-0.19(-1.41%)
Jul 19, 2005	13.59	13.68	13.47	13.64	34,569,260	+0.18(+1.35%)
Jul 18, 2005	13.43	13.69	13.41	13.46	30,101,694	-0.07(-0.51%)
Jul 15, 2005	13.61	13.64	13.46	13.53	31,389,018	+0.02(+0.11%)
Jul 14, 2005	13.64	13.69	13.46	13.52	36,348,712	+0.04(+0.31%)
Jul 13, 2005	13.72	13.76	13.47	13.47	33,713,140	-0.22(-1.61%)
Jul 12, 2005	13.70	13.77	13.55	13.69	36,049,500	-0.02(-0.14%)
Jul 11, 2005	13.46	13.82	13.39	13.71	56,235,940	+0.40(+3.04%)
Jul 08, 2005	13.24	13.31	13.04	13.31	45,993,348	+0.16(+1.20%)
Jul 07, 2005	12.83	13.16	12.77	13.15	43,899,240	+0.20(+1.58%)
Jul 06, 2005	12.98	13.23	12.93	12.95	48,048,432	+0.01(+0.06%)
Jul 05, 2005	12.63	12.97	12.63	12.94	34,190,184	+0.25(+2.01%)
Jul 01, 2005	12.88	12.91	12.68	12.68	26,406,888	-0.05(-0.39%)
Jun 30, 2005	12.75	12.87	12.70	12.73	44,805,832	+0.04(+0.33%)
Jun 29, 2005	12.88	13.03	12.66	12.69	42,709,072	-0.21(-1.64%)
Jun 28, 2005	13.11	13.19	12.84	12.90	38,770,948	-0.07(-0.53%)
Jun 27, 2005	13.17	13.31	12.89	12.97	48,367,524	-0.29(-2.15%)
Jun 24, 2005	13.31	13.43	13.15	13.26	47,738,716	-0.03(-0.20%)
Jun 23, 2005	13.87	13.94	13.25	13.28	91,124,392	-0.75(-5.36%)
Jun 22, 2005	14.33	14.38	13.99	14.04	43,574,036	-0.20(-1.38%)
Jun 21, 2005	14.29	14.43	14.13	14.23	39,933,708	-0.13(-0.91%)
Jun 20, 2005	14.24	14.48	14.09	14.36	64,037,004	-0.31(-2.13%)
Jun 17, 2005	14.74	14.89	14.58	14.68	52,022,348	+0.19(+1.30%)
Jun 16, 2005	14.49	14.80	14.43	14.49	65,324,268	+0.08(+0.59%)
Jun 15, 2005	14.57	14.68	14.18	14.40	47,488,132	+0.10(+0.67%)
Jun 14, 2005	14.31	14.39	14.20	14.31	28,009,462	+0.03(+0.22%)
Jun 13, 2005	14.01	14.43	13.99	14.28	30,712,766	+0.15(+1.04%)
Jun 10, 2005	14.32	14.36	14.01	14.13	32,580,852	-0.22(-1.56%)
Jun 09, 2005	14.28	14.48	14.13	14.35	54,489,224	+0.04(+0.30%)
Jun 08, 2005	14.72	14.75	14.25	14.31	44,315,164	-0.27(-1.88%)
Jun 07, 2005	15.12	15.12	14.58	14.58	53,111,276	-0.32(-2.15%)
Jun 06, 2005	14.92	15.04	14.79	14.90	53,046,684	+0.32(+2.22%)
Jun 03, 2005	15.07	15.12	14.47	14.58	50,284,792	-0.48(-3.20%)
Jun 02, 2005	15.05	15.79	14.85	15.06	40,830,608	-0.02(-0.15%)

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.