Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.45	13.56	13.37	13.56	543,844	+0.21(+1.58%)
Aug 30, 2005	13.44	13.48	13.30	13.35	578,327	-0.09(-0.65%)
Aug 29, 2005	13.19	13.45	13.13	13.44	700,471	-0.04(-0.32%)
Aug 26, 2005	13.59	13.62	13.47	13.48	659,058	-0.01(-0.05%)
Aug 25, 2005	13.49	13.55	13.35	13.49	975,535	-0.01(-0.05%)
Aug 24, 2005	13.53	13.56	13.42	13.49	576,555	-0.11(-0.78%)
Aug 23, 2005	13.62	13.65	13.55	13.60	573,171	-0.29(-2.06%)
Aug 22, 2005	13.87	13.96	13.85	13.88	825,998	+0.28(+2.05%)
Aug 19, 2005	13.62	13.65	13.53	13.60	797,799	-0.05(-0.36%)
Aug 18, 2005	13.65	13.75	13.59	13.65	1,055,782	-0.53(-3.72%)
Aug 17, 2005	14.12	14.21	14.12	14.18	420,572	+0.09(+0.62%)
Aug 16, 2005	14.24	14.26	14.07	14.09	1,055,782	-0.08(-0.57%)
Aug 15, 2005	14.09	14.21	14.09	14.17	606,688	+0.22(+1.60%)
Aug 12, 2005	14.04	14.11	13.83	13.95	1,351,795	-0.25(-1.75%)
Aug 11, 2005	14.24	14.24	14.12	14.20	1,126,683	-0.04(-0.31%)
Aug 10, 2005	14.09	14.49	13.96	14.24	4,208,628	+1.37(+10.60%)
Aug 09, 2005	12.91	13.03	12.85	12.88	798,282	+0.02(+0.14%)
Aug 08, 2005	12.83	12.94	12.83	12.86	338,553	+0.13(+1.02%)
Aug 05, 2005	12.69	12.78	12.69	12.73	319,699	-0.02(-0.15%)
Aug 04, 2005	12.91	12.91	12.70	12.75	470,042	-0.16(-1.25%)
Aug 03, 2005	12.85	12.98	12.83	12.91	1,161,006	-0.16(-1.23%)
Aug 02, 2005	12.91	13.07	12.91	13.07	1,938,663	+0.28(+2.18%)

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.