Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.59	17.66	17.15	17.38	162,942	-0.18(-1.02%)
Aug 30, 2005	17.33	17.78	17.24	17.56	169,523	-0.01(-0.05%)
Aug 29, 2005	17.61	17.73	17.33	17.57	222,175	-0.19(-1.06%)
Aug 26, 2005	18.20	18.23	17.67	17.76	414,309	-0.28(-1.57%)
Aug 25, 2005	17.73	18.31	17.66	18.04	1,252,163	+0.71(+4.08%)
Aug 24, 2005	15.93	17.34	15.93	17.33	422,058	+1.21(+7.48%)
Aug 23, 2005	15.87	16.16	15.66	16.13	71,121	+0.36(+2.27%)
Aug 22, 2005	15.83	15.90	15.57	15.77	42,142	+0.07(+0.42%)
Aug 19, 2005	15.86	16.02	15.46	15.70	80,568	+0.06(+0.36%)
Aug 18, 2005	15.90	16.28	15.54	15.65	116,766	-0.37(-2.29%)
Aug 17, 2005	15.90	16.09	15.78	16.01	74,942	+0.00(+0.00%)
Aug 16, 2005	16.01	16.39	16.01	16.01	81,312	-0.08(-0.47%)
Aug 15, 2005	16.07	16.42	15.92	16.09	50,952	-0.01(-0.06%)
Aug 12, 2005	16.47	16.47	15.92	16.10	91,714	-0.56(-3.34%)
Aug 11, 2005	16.50	16.66	16.16	16.66	106,788	+0.22(+1.32%)
Aug 10, 2005	16.50	16.50	15.73	16.44	313,465	-0.61(-3.59%)
Aug 09, 2005	17.33	17.52	16.99	17.05	44,159	-0.21(-1.20%)
Aug 08, 2005	17.24	17.33	16.97	17.26	105,726	+0.21(+1.22%)
Aug 05, 2005	17.62	17.62	17.05	17.05	87,787	-0.57(-3.21%)
Aug 04, 2005	18.13	18.13	17.50	17.62	102,648	-0.66(-3.61%)
Aug 03, 2005	18.37	18.37	17.99	18.28	37,365	+0.05(+0.26%)
Aug 02, 2005	18.20	18.66	18.19	18.23	73,350	+0.12(+0.68%)

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.