Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.23	15.53	15.22	15.53	6,587,273	+0.37(+2.45%)
Aug 30, 2005	14.75	15.22	14.75	15.15	5,934,087	+0.13(+0.88%)
Aug 29, 2005	14.66	15.14	14.56	15.02	5,913,174	+0.35(+2.38%)
Aug 26, 2005	14.82	15.04	14.64	14.67	4,243,405	-0.14(-0.97%)
Aug 25, 2005	14.65	14.85	14.65	14.82	4,658,675	+0.14(+0.95%)
Aug 24, 2005	14.67	14.95	14.62	14.68	7,254,855	-0.35(-2.30%)
Aug 23, 2005	15.30	15.39	14.93	15.02	6,436,810	-0.24(-1.54%)
Aug 22, 2005	15.22	15.46	15.16	15.26	5,139,399	+0.12(+0.78%)
Aug 19, 2005	15.13	15.20	14.95	15.14	4,287,947	+0.11(+0.76%)
Aug 18, 2005	15.03	15.21	14.96	15.03	7,074,244	+0.02(+0.12%)
Aug 17, 2005	15.45	15.58	14.97	15.01	10,891,517	-0.66(-4.18%)
Aug 16, 2005	15.85	15.98	15.64	15.66	6,045,712	-0.28(-1.76%)
Aug 15, 2005	15.91	16.01	15.80	15.94	4,337,377	-0.02(-0.12%)
Aug 12, 2005	15.91	16.01	15.70	15.96	5,538,100	+0.07(+0.46%)
Aug 11, 2005	15.52	16.01	15.41	15.89	10,096,014	+0.46(+2.96%)
Aug 10, 2005	15.10	15.63	15.10	15.43	9,010,447	+0.36(+2.39%)
Aug 09, 2005	15.08	15.12	14.74	15.07	6,613,618	-0.03(-0.20%)
Aug 08, 2005	15.11	15.35	15.08	15.10	5,208,927	-0.00(-0.02%)
Aug 05, 2005	15.39	15.46	15.01	15.10	4,441,127	-0.28(-1.82%)
Aug 04, 2005	15.47	15.57	15.31	15.38	6,047,342	+0.00(+0.02%)
Aug 03, 2005	15.17	15.53	15.14	15.38	6,150,005	+0.22(+1.48%)
Aug 02, 2005	14.95	15.34	14.93	15.15	7,399,615	+0.22(+1.50%)

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.