Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.34	13.37	13.19	13.27	73,922,240	-0.07(-0.51%)
Aug 30, 2005	13.39	13.43	13.21	13.34	77,114,120	-0.14(-1.01%)
Aug 29, 2005	13.49	13.56	13.36	13.47	35,657,292	-0.01(-0.11%)
Aug 26, 2005	13.37	13.59	13.34	13.49	49,409,248	+0.12(+0.91%)
Aug 25, 2005	13.52	13.56	13.33	13.36	42,585,628	-0.08(-0.57%)
Aug 24, 2005	13.68	13.71	13.42	13.44	52,478,796	-0.23(-1.70%)
Aug 23, 2005	13.70	13.77	13.66	13.67	29,900,452	-0.10(-0.71%)
Aug 22, 2005	13.83	13.93	13.67	13.77	34,640,660	+0.03(+0.19%)
Aug 19, 2005	13.98	13.98	13.72	13.75	48,950,072	-0.19(-1.40%)
Aug 18, 2005	13.92	14.01	13.72	13.94	28,727,262	+0.04(+0.28%)
Aug 17, 2005	13.96	14.05	13.90	13.90	40,026,428	-0.14(-0.97%)
Aug 16, 2005	14.18	14.22	13.91	14.04	100,869,040	-0.45(-3.12%)
Aug 15, 2005	14.41	14.50	14.31	14.49	35,057,480	+0.12(+0.82%)
Aug 12, 2005	14.41	14.49	14.33	14.37	34,903,968	-0.07(-0.51%)
Aug 11, 2005	14.47	14.55	14.36	14.44	32,399,668	+0.03(+0.23%)
Aug 10, 2005	14.55	14.68	14.39	14.41	37,178,508	-0.11(-0.77%)
Aug 09, 2005	14.50	14.62	14.49	14.52	26,422,900	+0.02(+0.14%)
Aug 08, 2005	14.60	14.62	14.49	14.50	24,487,912	-0.05(-0.34%)
Aug 05, 2005	14.49	14.64	14.47	14.55	31,465,724	+0.01(+0.06%)
Aug 04, 2005	14.66	14.71	14.53	14.55	31,400,322	-0.12(-0.79%)
Aug 03, 2005	14.62	14.68	14.60	14.66	35,873,832	-0.04(-0.24%)
Aug 02, 2005	14.65	14.72	14.59	14.70	21,451,578	+0.08(+0.55%)
Aug 01, 2005	14.64	14.68	14.59	14.62	23,532,958	+0.05(+0.36%)
Jul 29, 2005	14.67	14.75	14.56	14.56	23,096,824	-0.14(-0.94%)
Jul 28, 2005	14.74	14.75	14.62	14.70	22,081,210	+0.01(+0.04%)
Jul 27, 2005	14.61	14.76	14.59	14.70	22,682,716	+0.08(+0.55%)
Jul 26, 2005	14.65	14.72	14.61	14.62	25,184,644	+0.02(+0.16%)
Jul 25, 2005	14.62	14.72	14.55	14.59	22,362,138	-0.03(-0.18%)
Jul 22, 2005	14.60	14.67	14.54	14.62	27,900,740	+0.04(+0.30%)
Jul 21, 2005	14.67	14.67	14.50	14.57	42,356,544	-0.18(-1.22%)
Jul 20, 2005	14.62	14.77	14.55	14.75	31,035,690	+0.07(+0.48%)
Jul 19, 2005	14.75	14.80	14.62	14.68	32,454,228	-0.07(-0.46%)
Jul 18, 2005	14.81	14.86	14.74	14.75	27,240,270	-0.08(-0.52%)
Jul 15, 2005	14.86	14.88	14.74	14.83	30,868,284	-0.08(-0.51%)
Jul 14, 2005	14.85	14.96	14.79	14.91	34,171,656	+0.11(+0.74%)
Jul 13, 2005	14.74	14.83	14.72	14.80	29,725,932	+0.01(+0.10%)
Jul 12, 2005	14.65	14.82	14.65	14.78	29,321,312	+0.09(+0.58%)
Jul 11, 2005	14.71	14.78	14.64	14.70	30,098,356	-0.03(-0.20%)
Jul 08, 2005	14.57	14.75	14.53	14.73	31,777,152	+0.12(+0.79%)
Jul 07, 2005	14.47	14.72	14.46	14.61	39,702,800	+0.04(+0.26%)
Jul 06, 2005	14.73	14.73	14.52	14.57	36,787,444	-0.12(-0.84%)
Jul 05, 2005	14.54	14.73	14.54	14.70	52,078,580	+0.45(+3.15%)
Jul 01, 2005	14.24	14.32	14.21	14.25	32,304,106	+0.02(+0.17%)
Jun 30, 2005	14.46	14.46	14.19	14.22	35,565,796	-0.10(-0.70%)
Jun 29, 2005	14.34	14.47	14.31	14.32	35,554,612	+0.03(+0.23%)
Jun 28, 2005	14.08	14.35	14.06	14.29	31,831,372	+0.27(+1.91%)
Jun 27, 2005	13.98	14.08	13.98	14.02	27,045,416	+0.04(+0.32%)
Jun 24, 2005	14.11	14.12	13.94	13.98	53,244,996	-0.15(-1.07%)
Jun 23, 2005	14.40	14.43	14.11	14.13	37,889,812	-0.27(-1.87%)
Jun 22, 2005	14.37	14.44	14.25	14.40	35,928,052	+0.08(+0.54%)
Jun 21, 2005	14.46	14.49	14.31	14.32	28,806,898	-0.10(-0.68%)
Jun 20, 2005	14.33	14.45	14.33	14.42	25,853,586	-0.02(-0.14%)
Jun 17, 2005	14.35	14.68	14.35	14.44	57,590,072	-0.12(-0.85%)
Jun 16, 2005	14.67	14.74	14.53	14.56	34,203,508	-0.15(-1.00%)
Jun 15, 2005	14.76	14.84	14.57	14.71	53,484,580	+0.05(+0.34%)
Jun 14, 2005	14.29	14.67	14.28	14.66	54,742,492	+0.41(+2.90%)
Jun 13, 2005	14.16	14.37	14.16	14.25	41,591,364	+0.09(+0.63%)
Jun 10, 2005	14.11	14.17	14.06	14.16	29,446,358	+0.05(+0.33%)
Jun 09, 2005	14.03	14.19	14.00	14.11	32,142,800	+0.07(+0.53%)
Jun 08, 2005	14.13	14.13	13.96	14.04	28,214,880	-0.06(-0.40%)
Jun 07, 2005	14.15	14.19	14.09	14.09	28,200,308	+0.01(+0.06%)
Jun 06, 2005	13.97	14.21	13.93	14.08	30,109,200	+0.11(+0.80%)
Jun 03, 2005	14.19	14.21	13.95	13.97	35,661,696	-0.26(-1.80%)
Jun 02, 2005	14.12	14.29	14.11	14.23	32,163,472	+0.09(+0.63%)

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.