Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.96	15.50	14.93	15.32	18,947,108	+0.42(+2.85%)
Aug 30, 2005	14.90	15.21	14.88	14.89	19,202,144	+0.14(+0.96%)
Aug 29, 2005	14.82	14.93	14.67	14.75	16,331,704	+0.17(+1.17%)
Aug 26, 2005	14.62	14.71	14.52	14.58	10,911,167	-0.04(-0.27%)
Aug 25, 2005	14.64	14.65	14.47	14.62	9,465,953	-0.07(-0.46%)
Aug 24, 2005	14.64	14.87	14.55	14.69	10,595,044	+0.09(+0.65%)
Aug 23, 2005	14.64	14.69	14.36	14.59	9,932,396	+0.05(+0.33%)
Aug 22, 2005	14.72	14.81	14.40	14.54	8,746,724	-0.11(-0.78%)
Aug 19, 2005	14.68	14.73	14.53	14.66	8,727,582	+0.16(+1.12%)
Aug 18, 2005	14.43	14.64	14.37	14.50	13,254,924	-0.02(-0.16%)
Aug 17, 2005	14.86	14.95	14.47	14.52	14,140,800	-0.32(-2.17%)
Aug 16, 2005	15.13	15.21	14.83	14.84	9,630,630	-0.29(-1.90%)
Aug 15, 2005	15.28	15.31	15.05	15.13	8,157,266	-0.15(-0.99%)
Aug 12, 2005	15.51	15.55	15.17	15.28	8,645,103	-0.21(-1.39%)
Aug 11, 2005	15.51	15.60	15.35	15.49	10,025,854	+0.04(+0.24%)
Aug 10, 2005	15.28	15.60	15.17	15.46	11,651,508	+0.21(+1.40%)
Aug 09, 2005	15.32	15.35	15.19	15.24	6,409,160	-0.07(-0.48%)
Aug 08, 2005	15.34	15.44	15.22	15.32	12,276,716	+0.08(+0.52%)
Aug 05, 2005	15.38	15.45	15.11	15.24	10,641,210	-0.10(-0.67%)
Aug 04, 2005	15.30	15.49	15.30	15.34	11,954,401	-0.07(-0.45%)
Aug 03, 2005	15.49	15.49	15.31	15.41	11,831,667	+0.01(+0.03%)
Aug 02, 2005	15.17	15.40	15.11	15.40	12,968,640	+0.36(+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.