Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.40	15.70	15.39	15.70	6,514,664	+0.38(+2.45%)
Aug 30, 2005	14.92	15.39	14.92	15.32	5,868,677	+0.13(+0.88%)
Aug 29, 2005	14.82	15.31	14.72	15.19	5,847,994	+0.35(+2.38%)
Aug 26, 2005	14.98	15.21	14.80	14.84	4,196,632	-0.15(-0.97%)
Aug 25, 2005	14.82	15.02	14.81	14.98	4,607,323	+0.14(+0.95%)
Aug 24, 2005	14.84	15.11	14.78	14.84	7,174,886	-0.35(-2.30%)
Aug 23, 2005	15.47	15.56	15.09	15.19	6,365,858	-0.24(-1.54%)
Aug 22, 2005	15.39	15.64	15.33	15.43	5,082,748	+0.12(+0.78%)
Aug 19, 2005	15.30	15.36	15.11	15.31	4,240,682	+0.12(+0.76%)
Aug 18, 2005	15.20	15.38	15.13	15.19	6,996,266	+0.02(+0.12%)
Aug 17, 2005	15.62	15.75	15.14	15.17	10,771,462	-0.66(-4.18%)
Aug 16, 2005	16.03	16.15	15.82	15.84	5,979,072	-0.28(-1.75%)
Aug 15, 2005	16.09	16.19	15.98	16.12	4,289,568	-0.02(-0.12%)
Aug 12, 2005	16.08	16.19	15.87	16.14	5,477,055	+0.07(+0.46%)
Aug 11, 2005	15.69	16.18	15.58	16.06	9,984,728	+0.46(+2.96%)
Aug 10, 2005	15.26	15.81	15.26	15.60	8,911,127	+0.36(+2.39%)
Aug 09, 2005	15.25	15.29	14.90	15.24	6,540,718	-0.03(-0.20%)
Aug 08, 2005	15.28	15.52	15.25	15.27	5,151,510	-0.00(-0.02%)
Aug 05, 2005	15.57	15.64	15.18	15.27	4,392,174	-0.28(-1.82%)
Aug 04, 2005	15.64	15.75	15.48	15.55	5,980,684	+0.00(+0.02%)
Aug 03, 2005	15.34	15.70	15.31	15.55	6,082,215	+0.23(+1.48%)
Aug 02, 2005	15.12	15.51	15.10	15.32	7,318,051	+0.23(+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.