Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.78	17.03	15.54	16.00	2,170,803	-0.93(-5.48%)
Aug 30, 2005	17.72	17.72	16.86	16.93	786,766	-0.73(-4.14%)
Aug 29, 2005	17.78	17.79	17.24	17.66	292,098	-0.14(-0.81%)
Aug 26, 2005	17.62	17.81	17.04	17.81	613,986	+0.33(+1.90%)
Aug 25, 2005	16.97	17.62	16.69	17.48	2,280,661	+1.09(+6.65%)
Aug 24, 2005	16.94	17.03	15.83	16.39	1,556,125	-0.45(-2.68%)
Aug 23, 2005	17.04	17.06	16.77	16.84	495,253	-0.16(-0.95%)
Aug 22, 2005	17.26	17.41	16.92	17.00	221,385	-0.08(-0.45%)
Aug 19, 2005	16.81	17.28	16.81	17.08	275,669	+0.14(+0.80%)
Aug 18, 2005	17.03	17.11	16.49	16.94	497,479	-0.12(-0.70%)
Aug 17, 2005	17.73	17.73	16.63	17.06	426,251	-0.26(-1.52%)
Aug 16, 2005	17.28	17.89	16.90	17.32	568,155	-0.27(-1.55%)
Aug 15, 2005	17.92	18.01	17.09	17.60	928,617	-0.27(-1.52%)
Aug 12, 2005	18.05	18.15	17.66	17.87	553,292	-0.03(-0.19%)
Aug 11, 2005	18.56	18.73	17.62	17.90	1,399,034	-0.28(-1.54%)
Aug 10, 2005	18.08	19.11	17.98	18.18	2,491,799	+0.56(+3.19%)

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.