Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.83	14.10	13.83	13.98	20,697,544	+0.01(+0.10%)
Aug 30, 2005	13.41	14.01	13.38	13.97	23,740,804	+0.54(+4.02%)
Aug 29, 2005	13.45	13.49	13.14	13.43	14,017,016	-0.02(-0.16%)
Aug 26, 2005	13.52	13.58	13.42	13.45	9,476,250	-0.04(-0.31%)
Aug 25, 2005	13.48	13.62	13.37	13.49	13,493,104	-0.01(-0.10%)
Aug 24, 2005	13.48	13.80	13.41	13.51	13,955,346	+0.03(+0.21%)
Aug 23, 2005	13.30	13.63	13.25	13.48	9,239,134	+0.15(+1.10%)
Aug 22, 2005	13.31	13.42	13.14	13.33	9,296,950	+0.08(+0.58%)
Aug 19, 2005	13.16	13.44	13.13	13.25	12,850,704	+0.30(+2.33%)
Aug 18, 2005	13.16	13.20	12.82	12.95	11,789,746	-0.34(-2.58%)
Aug 17, 2005	13.13	13.37	13.04	13.30	14,473,691	+0.08(+0.64%)
Aug 16, 2005	13.46	13.51	13.15	13.21	12,972,046	-0.34(-2.53%)
Aug 15, 2005	13.52	13.66	13.41	13.55	8,615,721	+0.01(+0.05%)
Aug 12, 2005	13.52	13.62	13.41	13.55	8,410,866	-0.13(-0.97%)
Aug 11, 2005	13.69	13.90	13.53	13.68	13,678,686	-0.04(-0.31%)
Aug 10, 2005	14.01	14.12	13.55	13.72	13,400,027	-0.28(-2.00%)
Aug 09, 2005	13.69	14.00	13.67	14.00	11,003,163	+0.40(+2.94%)
Aug 08, 2005	13.76	13.93	13.47	13.60	11,940,495	-0.13(-0.92%)
Aug 05, 2005	13.76	13.95	13.73	13.73	10,070,970	-0.17(-1.21%)
Aug 04, 2005	13.98	14.15	13.62	13.90	16,780,192	-0.18(-1.24%)
Aug 03, 2005	13.79	14.28	13.74	14.07	26,915,544	+0.30(+2.19%)
Aug 02, 2005	13.48	13.79	13.48	13.77	20,998,044	+0.25(+1.81%)

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.