Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.95	14.18	13.87	14.16	23,900,486	+0.20(+1.41%)
Aug 30, 2005	14.09	14.13	13.90	13.96	18,784,326	-0.20(-1.39%)
Aug 29, 2005	13.95	14.19	13.94	14.16	9,913,415	+0.14(+0.99%)
Aug 26, 2005	14.04	14.13	13.97	14.02	15,424,943	-0.08(-0.55%)
Aug 25, 2005	14.07	14.13	14.00	14.09	11,963,920	-0.01(-0.05%)
Aug 24, 2005	14.23	14.29	14.08	14.10	16,761,485	-0.12(-0.82%)
Aug 23, 2005	14.25	14.26	14.14	14.22	13,925,218	-0.03(-0.18%)
Aug 22, 2005	14.34	14.40	14.14	14.24	19,582,212	-0.04(-0.27%)
Aug 19, 2005	14.27	14.38	14.24	14.28	35,859,744	+0.28(+1.98%)
Aug 18, 2005	13.95	14.05	13.90	14.00	20,429,828	+0.07(+0.51%)
Aug 17, 2005	13.89	13.97	13.87	13.93	17,396,810	+0.00(+0.02%)
Aug 16, 2005	14.03	14.04	13.89	13.93	13,992,667	-0.08(-0.55%)
Aug 15, 2005	14.00	14.06	13.97	14.01	8,993,376	-0.01(-0.09%)
Aug 12, 2005	14.11	14.18	13.96	14.02	12,464,968	-0.17(-1.20%)
Aug 11, 2005	14.06	14.20	14.03	14.19	12,901,053	+0.07(+0.48%)
Aug 10, 2005	14.24	14.29	14.10	14.12	12,544,849	-0.06(-0.45%)
Aug 09, 2005	14.11	14.20	14.08	14.19	12,810,914	+0.14(+0.98%)
Aug 08, 2005	14.17	14.18	13.98	14.05	11,375,219	-0.13(-0.88%)
Aug 05, 2005	14.19	14.22	14.03	14.18	13,362,005	-0.10(-0.68%)
Aug 04, 2005	14.28	14.34	14.18	14.27	15,395,725	-0.10(-0.69%)
Aug 03, 2005	14.15	14.38	14.11	14.37	19,925,672	+0.13(+0.88%)
Aug 02, 2005	14.11	14.27	14.10	14.25	13,681,532	+0.13(+0.93%)

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.