Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.29	14.90	14.14	14.54	1,948,902	+0.26(+1.81%)
Aug 30, 2005	13.82	14.53	13.81	14.28	1,691,337	+0.55(+3.98%)
Aug 29, 2005	13.78	13.92	13.40	13.74	1,295,968	+0.35(+2.65%)
Aug 26, 2005	13.72	13.78	13.30	13.38	619,561	-0.34(-2.49%)
Aug 25, 2005	13.66	13.78	13.57	13.72	395,848	+0.01(+0.09%)
Aug 24, 2005	13.45	13.76	13.43	13.71	1,078,323	+0.37(+2.75%)
Aug 23, 2005	13.30	13.51	13.11	13.34	594,012	+0.05(+0.41%)
Aug 22, 2005	13.36	13.49	13.13	13.29	602,475	+0.12(+0.89%)
Aug 19, 2005	12.94	13.46	12.94	13.17	830,179	+0.36(+2.84%)
Aug 18, 2005	12.57	12.94	12.53	12.81	1,084,391	-0.09(-0.68%)
Aug 17, 2005	13.44	13.79	12.80	12.90	1,209,261	-0.60(-4.45%)
Aug 16, 2005	13.84	14.05	13.46	13.50	1,121,756	-0.38(-2.77%)
Aug 15, 2005	14.31	14.31	13.71	13.88	1,158,962	-0.43(-2.98%)
Aug 12, 2005	14.35	14.42	14.05	14.31	974,850	-0.04(-0.29%)
Aug 11, 2005	14.11	14.35	14.07	14.35	2,015,968	+0.36(+2.60%)
Aug 10, 2005	13.19	13.99	13.19	13.99	1,608,144	+0.81(+6.15%)
Aug 09, 2005	13.44	13.54	13.01	13.18	1,606,547	-0.12(-0.88%)
Aug 08, 2005	13.10	13.57	13.10	13.29	1,028,822	+0.33(+2.58%)
Aug 05, 2005	13.18	13.27	12.78	12.96	620,678	-0.18(-1.40%)
Aug 04, 2005	12.88	13.36	12.88	13.14	895,169	+0.26(+2.01%)
Aug 03, 2005	13.09	13.26	12.85	12.88	905,708	-0.16(-1.25%)
Aug 02, 2005	12.80	13.05	12.65	13.05	1,293,094	+0.25(+1.96%)

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.