Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.91	15.02	14.81	15.01	3,635,330	+0.10(+0.64%)
Aug 30, 2005	14.83	14.95	14.75	14.92	2,582,079	+0.10(+0.65%)
Aug 29, 2005	14.70	14.86	14.63	14.82	1,987,906	+0.06(+0.40%)
Aug 26, 2005	14.86	14.85	14.68	14.76	1,550,825	-0.10(-0.65%)
Aug 25, 2005	14.87	14.95	14.81	14.86	1,920,957	-0.01(-0.08%)
Aug 24, 2005	14.97	15.04	14.86	14.87	2,007,991	-0.09(-0.59%)
Aug 23, 2005	14.90	14.97	14.82	14.96	2,111,762	+0.06(+0.42%)
Aug 22, 2005	14.87	14.95	14.83	14.90	1,711,503	+0.07(+0.45%)
Aug 19, 2005	14.88	14.88	14.80	14.83	1,233,296	+0.03(+0.17%)
Aug 18, 2005	14.83	14.88	14.73	14.81	1,313,156	-0.06(-0.42%)
Aug 17, 2005	14.84	14.89	14.74	14.87	2,105,306	+0.05(+0.31%)
Aug 16, 2005	14.89	14.96	14.78	14.82	1,494,875	-0.09(-0.59%)
Aug 15, 2005	14.96	15.01	14.88	14.91	1,765,301	-0.10(-0.64%)
Aug 12, 2005	15.15	15.15	14.96	15.01	1,672,768	-0.17(-1.10%)
Aug 11, 2005	15.13	15.22	15.06	15.17	1,990,536	+0.05(+0.36%)
Aug 10, 2005	15.06	15.17	14.98	15.12	3,033,984	+0.14(+0.92%)
Aug 09, 2005	15.06	15.21	14.96	14.98	4,593,179	-0.03(-0.19%)
Aug 08, 2005	15.14	15.18	14.99	15.01	2,737,018	-0.14(-0.91%)
Aug 05, 2005	15.06	15.27	14.96	15.15	3,644,177	+0.08(+0.55%)
Aug 04, 2005	14.87	15.09	14.86	15.06	6,155,242	+0.20(+1.32%)
Aug 03, 2005	14.68	14.88	14.63	14.87	2,635,160	+0.20(+1.40%)
Aug 02, 2005	14.62	14.69	14.56	14.66	4,756,486	+0.10(+0.72%)

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.