Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.20	15.51	15.03	15.46	52,451,700	+0.30(+1.99%)
Aug 30, 2005	15.05	15.19	14.86	15.16	38,299,032	+0.09(+0.58%)
Aug 29, 2005	14.77	15.09	14.74	15.07	26,876,940	+0.19(+1.28%)
Aug 26, 2005	14.83	15.10	14.76	14.88	34,818,048	+0.03(+0.23%)
Aug 25, 2005	14.94	14.99	14.74	14.85	25,908,242	-0.03(-0.20%)
Aug 24, 2005	14.79	15.27	14.79	14.88	40,503,600	-0.01(-0.05%)
Aug 23, 2005	14.99	15.05	14.78	14.89	30,258,102	-0.06(-0.43%)
Aug 22, 2005	15.33	15.36	14.77	14.95	36,895,904	-0.33(-2.15%)
Aug 19, 2005	15.31	15.41	15.25	15.28	22,579,720	+0.03(+0.20%)
Aug 18, 2005	15.36	15.41	15.08	15.25	38,813,936	-0.21(-1.33%)
Aug 17, 2005	15.44	15.57	15.31	15.46	31,093,988	+0.03(+0.22%)
Aug 16, 2005	15.78	15.86	15.39	15.42	37,261,976	-0.32(-2.06%)
Aug 15, 2005	15.64	15.97	15.63	15.75	31,541,932	+0.10(+0.66%)
Aug 12, 2005	15.72	15.82	15.46	15.64	42,652,452	-0.24(-1.49%)
Aug 11, 2005	15.84	16.11	15.66	15.88	49,593,704	-0.01(-0.07%)
Aug 10, 2005	16.42	16.50	15.80	15.89	53,858,516	-0.46(-2.80%)
Aug 09, 2005	16.61	16.68	16.23	16.35	31,369,184	-0.15(-0.93%)
Aug 08, 2005	16.60	16.69	16.39	16.50	33,831,496	-0.05(-0.30%)
Aug 05, 2005	16.77	17.05	16.55	16.55	36,319,868	-0.19(-1.12%)
Aug 04, 2005	16.94	17.12	16.69	16.74	34,153,732	-0.27(-1.62%)
Aug 03, 2005	16.99	17.14	16.85	17.01	39,089,880	-0.08(-0.45%)
Aug 02, 2005	16.75	17.18	16.66	17.09	62,619,904	+0.44(+2.61%)
Aug 01, 2005	16.39	16.78	16.34	16.65	78,216,544	+0.70(+4.38%)
Jul 29, 2005	16.00	16.30	15.91	15.96	36,752,660	-0.09(-0.57%)
Jul 28, 2005	15.97	16.22	15.91	16.05	47,654,808	+0.01(+0.07%)
Jul 27, 2005	15.47	16.04	15.45	16.04	55,492,912	+0.60(+3.88%)
Jul 26, 2005	15.60	15.66	15.22	15.44	50,393,876	-0.18(-1.13%)
Jul 25, 2005	15.47	15.90	15.44	15.61	48,919,020	-0.05(-0.34%)
Jul 22, 2005	15.90	16.20	15.59	15.67	81,684,696	-0.41(-2.57%)
Jul 21, 2005	15.23	16.24	15.22	16.08	303,320,512	+2.76(+20.73%)
Jul 20, 2005	13.34	13.53	13.22	13.32	85,513,112	-0.19(-1.41%)
Jul 19, 2005	13.46	13.54	13.33	13.51	34,917,212	+0.18(+1.35%)
Jul 18, 2005	13.29	13.56	13.28	13.33	30,404,678	-0.07(-0.51%)
Jul 15, 2005	13.47	13.51	13.33	13.40	31,704,960	+0.02(+0.11%)
Jul 14, 2005	13.50	13.55	13.33	13.38	36,714,576	+0.04(+0.31%)
Jul 13, 2005	13.58	13.63	13.34	13.34	34,052,472	-0.22(-1.61%)
Jul 12, 2005	13.56	13.63	13.42	13.56	36,412,348	-0.02(-0.14%)
Jul 11, 2005	13.33	13.69	13.26	13.58	56,801,972	+0.40(+3.04%)
Jul 08, 2005	13.11	13.18	12.91	13.18	46,456,288	+0.16(+1.20%)
Jul 07, 2005	12.70	13.03	12.64	13.02	44,341,100	+0.20(+1.58%)
Jul 06, 2005	12.85	13.10	12.80	12.82	48,532,056	+0.01(+0.06%)
Jul 05, 2005	12.51	12.84	12.51	12.81	34,534,316	+0.25(+2.01%)
Jul 01, 2005	12.75	12.79	12.56	12.56	26,672,682	-0.05(-0.39%)
Jun 30, 2005	12.63	12.74	12.57	12.61	45,256,820	+0.04(+0.33%)
Jun 29, 2005	12.75	12.90	12.54	12.56	43,138,956	-0.21(-1.64%)
Jun 28, 2005	12.98	13.06	12.71	12.77	39,161,188	-0.07(-0.53%)
Jun 27, 2005	13.03	13.18	12.76	12.84	48,854,360	-0.28(-2.15%)
Jun 24, 2005	13.18	13.30	13.02	13.13	48,219,224	-0.03(-0.20%)
Jun 23, 2005	13.73	13.80	13.12	13.15	92,041,584	-0.74(-5.36%)
Jun 22, 2005	14.19	14.24	13.85	13.90	44,012,620	-0.19(-1.38%)
Jun 21, 2005	14.15	14.29	13.99	14.09	40,335,652	-0.13(-0.91%)
Jun 20, 2005	14.10	14.34	13.95	14.22	64,681,560	-0.31(-2.13%)
Jun 17, 2005	14.59	14.74	14.44	14.53	52,545,968	+0.19(+1.30%)
Jun 16, 2005	14.34	14.66	14.29	14.34	65,981,776	+0.08(+0.59%)
Jun 15, 2005	14.43	14.53	14.03	14.26	47,966,116	+0.10(+0.67%)
Jun 14, 2005	14.17	14.25	14.05	14.16	28,291,386	+0.03(+0.22%)
Jun 13, 2005	13.87	14.28	13.86	14.13	31,021,900	+0.15(+1.04%)
Jun 10, 2005	14.18	14.22	13.87	13.99	32,908,790	-0.22(-1.56%)
Jun 09, 2005	14.13	14.34	13.99	14.21	55,037,676	+0.04(+0.30%)
Jun 08, 2005	14.58	14.61	14.11	14.17	44,761,208	-0.27(-1.88%)
Jun 07, 2005	14.97	14.97	14.44	14.44	53,645,860	-0.32(-2.15%)
Jun 06, 2005	14.78	14.89	14.65	14.76	53,580,616	+0.32(+2.22%)
Jun 03, 2005	14.92	14.97	14.33	14.44	50,790,924	-0.48(-3.20%)
Jun 02, 2005	14.90	15.63	14.70	14.91	41,241,580	-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.