Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.79	13.87	13.68	13.87	3,561,464	+0.07(+0.53%)
Aug 30, 2005	13.96	14.00	13.77	13.79	1,906,423	-0.16(-1.17%)
Aug 29, 2005	14.02	14.05	13.89	13.96	1,015,037	-0.10(-0.74%)
Aug 26, 2005	14.05	14.12	14.02	14.06	1,180,360	+0.01(+0.09%)
Aug 25, 2005	14.01	14.12	13.95	14.05	1,857,052	+0.15(+1.05%)
Aug 24, 2005	14.26	14.26	13.89	13.90	2,951,354	-0.41(-2.87%)
Aug 23, 2005	14.38	14.44	14.28	14.31	1,016,849	-0.04(-0.28%)
Aug 22, 2005	14.25	14.38	14.25	14.35	1,235,619	+0.10(+0.70%)
Aug 19, 2005	14.33	14.36	14.21	14.25	766,373	-0.04(-0.25%)
Aug 18, 2005	14.33	14.35	14.26	14.29	1,111,513	-0.03(-0.20%)
Aug 17, 2005	14.39	14.40	14.22	14.32	2,560,467	-0.08(-0.57%)
Aug 16, 2005	14.67	14.67	14.38	14.40	1,112,872	-0.24(-1.67%)
Aug 15, 2005	14.57	14.66	14.51	14.64	1,019,114	+0.07(+0.51%)
Aug 12, 2005	14.63	14.64	14.44	14.57	1,331,189	-0.10(-0.68%)
Aug 11, 2005	14.80	14.80	14.60	14.67	2,237,521	-0.10(-0.67%)
Aug 10, 2005	14.71	14.79	14.66	14.77	2,118,851	+0.19(+1.33%)
Aug 09, 2005	14.47	14.61	14.46	14.57	1,001,902	+0.12(+0.84%)
Aug 08, 2005	14.49	14.53	14.45	14.45	1,264,154	-0.02(-0.14%)
Aug 05, 2005	14.76	14.76	14.37	14.47	1,614,729	-0.22(-1.50%)
Aug 04, 2005	14.67	14.79	14.63	14.69	1,435,365	+0.01(+0.07%)
Aug 03, 2005	14.73	14.80	14.62	14.68	1,420,418	-0.07(-0.46%)
Aug 02, 2005	14.79	14.95	14.66	14.75	2,459,915	-0.03(-0.18%)

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.