Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.35	15.60	15.13	15.30	684,764	+0.01(+0.08%)
Aug 30, 2005	15.36	15.44	15.09	15.29	459,713	-0.06(-0.42%)
Aug 29, 2005	14.88	15.38	14.77	15.35	546,318	+0.47(+3.15%)
Aug 26, 2005	14.86	15.23	14.75	14.88	715,649	-0.06(-0.43%)
Aug 25, 2005	14.67	14.99	14.65	14.95	730,549	+0.24(+1.61%)
Aug 24, 2005	14.26	15.61	14.26	14.71	1,403,958	+0.59(+4.18%)
Aug 23, 2005	14.35	14.41	13.85	14.12	363,395	-0.20(-1.41%)
Aug 22, 2005	14.26	14.32	14.05	14.32	212,119	+0.13(+0.91%)
Aug 19, 2005	14.01	14.23	13.99	14.20	134,599	+0.11(+0.80%)
Aug 18, 2005	14.00	14.26	13.93	14.08	244,863	-0.03(-0.18%)
Aug 17, 2005	13.85	14.32	13.78	14.11	257,326	+0.34(+2.47%)
Aug 16, 2005	14.18	14.18	13.65	13.77	451,001	-0.41(-2.92%)
Aug 15, 2005	14.12	14.22	14.08	14.18	487,751	+0.10(+0.70%)
Aug 12, 2005	14.30	14.32	14.04	14.08	642,174	-0.25(-1.74%)
Aug 11, 2005	13.92	14.49	13.70	14.33	854,417	+0.36(+2.59%)
Aug 10, 2005	13.98	14.16	13.83	13.97	605,192	-0.19(-1.37%)
Aug 09, 2005	14.26	14.26	14.09	14.16	183,471	-0.05(-0.36%)
Aug 08, 2005	14.23	14.39	14.13	14.22	237,834	-0.03(-0.21%)
Aug 05, 2005	14.43	14.43	14.23	14.25	193,612	-0.14(-0.96%)
Aug 04, 2005	14.54	14.63	14.38	14.38	262,925	-0.18(-1.24%)
Aug 03, 2005	14.57	14.60	14.47	14.57	278,823	-0.04(-0.26%)
Aug 02, 2005	14.42	14.64	14.42	14.60	392,733	+0.12(+0.83%)

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.