Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.39	15.63	15.17	15.34	683,050	+0.01(+0.08%)
Aug 30, 2005	15.40	15.48	15.12	15.33	458,562	-0.06(-0.42%)
Aug 29, 2005	14.92	15.41	14.80	15.39	544,951	+0.47(+3.16%)
Aug 26, 2005	14.90	15.27	14.78	14.92	713,857	-0.06(-0.43%)
Aug 25, 2005	14.71	15.03	14.68	14.99	728,720	+0.24(+1.61%)
Aug 24, 2005	14.30	15.65	14.30	14.75	1,400,444	+0.59(+4.18%)
Aug 23, 2005	14.38	14.45	13.89	14.16	362,485	-0.20(-1.41%)
Aug 22, 2005	14.30	14.36	14.09	14.36	211,589	+0.13(+0.91%)
Aug 19, 2005	14.04	14.27	14.02	14.23	134,262	+0.11(+0.80%)
Aug 18, 2005	14.04	14.30	13.96	14.12	244,250	-0.03(-0.18%)
Aug 17, 2005	13.88	14.36	13.81	14.14	256,682	+0.34(+2.47%)
Aug 16, 2005	14.21	14.21	13.68	13.80	449,872	-0.41(-2.92%)
Aug 15, 2005	14.15	14.25	14.12	14.22	486,530	+0.10(+0.70%)
Aug 12, 2005	14.33	14.36	14.08	14.12	640,567	-0.25(-1.74%)
Aug 11, 2005	13.96	14.53	13.74	14.37	852,278	+0.36(+2.59%)
Aug 10, 2005	14.01	14.19	13.87	14.01	603,677	-0.19(-1.37%)
Aug 09, 2005	14.29	14.29	14.12	14.20	183,011	-0.05(-0.36%)
Aug 08, 2005	14.26	14.42	14.16	14.25	237,239	-0.03(-0.21%)
Aug 05, 2005	14.47	14.47	14.26	14.28	193,128	-0.14(-0.96%)
Aug 04, 2005	14.58	14.67	14.42	14.42	262,266	-0.18(-1.24%)
Aug 03, 2005	14.61	14.64	14.51	14.60	278,125	-0.04(-0.27%)
Aug 02, 2005	14.46	14.68	14.46	14.64	391,750	+0.12(+0.83%)

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.