Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.69	15.22	14.65	15.04	19,297,888	+0.42(+2.85%)
Aug 30, 2005	14.63	14.93	14.61	14.62	19,557,648	+0.14(+0.96%)
Aug 29, 2005	14.55	14.66	14.40	14.48	16,634,064	+0.17(+1.17%)
Aug 26, 2005	14.35	14.44	14.25	14.31	11,113,173	-0.04(-0.27%)
Aug 25, 2005	14.38	14.39	14.20	14.35	9,641,203	-0.07(-0.46%)
Aug 24, 2005	14.37	14.60	14.29	14.42	10,791,198	+0.09(+0.64%)
Aug 23, 2005	14.37	14.42	14.10	14.33	10,116,282	+0.05(+0.33%)
Aug 22, 2005	14.46	14.54	14.14	14.28	8,908,659	-0.11(-0.78%)
Aug 19, 2005	14.41	14.46	14.27	14.39	8,889,162	+0.16(+1.12%)
Aug 18, 2005	14.17	14.38	14.11	14.23	13,500,322	-0.02(-0.16%)
Aug 17, 2005	14.59	14.68	14.21	14.25	14,402,599	-0.32(-2.17%)
Aug 16, 2005	14.85	14.93	14.56	14.57	9,808,929	-0.28(-1.90%)
Aug 15, 2005	15.00	15.03	14.78	14.85	8,308,287	-0.15(-0.99%)
Aug 12, 2005	15.23	15.27	14.89	15.00	8,805,156	-0.21(-1.39%)
Aug 11, 2005	15.22	15.31	15.07	15.21	10,211,470	+0.04(+0.24%)
Aug 10, 2005	15.01	15.31	14.90	15.18	11,867,221	+0.21(+1.40%)
Aug 09, 2005	15.04	15.07	14.91	14.97	6,527,817	-0.07(-0.48%)
Aug 08, 2005	15.06	15.15	14.94	15.04	12,504,004	+0.08(+0.52%)
Aug 05, 2005	15.10	15.17	14.84	14.96	10,838,218	-0.10(-0.67%)
Aug 04, 2005	15.02	15.21	15.02	15.06	12,175,721	-0.07(-0.45%)
Aug 03, 2005	15.21	15.21	15.03	15.13	12,050,716	+0.01(+0.03%)
Aug 02, 2005	14.89	15.12	14.83	15.12	13,208,738	+0.35(+2.36%)

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.