Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.76	16.07	15.76	16.07	1,020,657	+0.24(+1.53%)
Aug 30, 2005	15.75	15.83	15.72	15.83	75,538	-0.04(-0.27%)
Aug 29, 2005	15.73	15.88	15.67	15.87	33,348	+0.09(+0.58%)
Aug 26, 2005	15.81	15.81	15.75	15.78	24,505	-0.06(-0.40%)
Aug 25, 2005	15.84	15.86	15.80	15.84	35,874	+0.04(+0.28%)
Aug 24, 2005	15.83	16.00	15.79	15.80	80,591	-0.10(-0.65%)
Aug 23, 2005	15.95	15.95	15.84	15.90	147,035	-0.04(-0.22%)
Aug 22, 2005	16.02	16.03	15.87	15.94	31,327	+0.02(+0.15%)
Aug 19, 2005	15.92	15.99	15.91	15.92	22,484	-0.02(-0.15%)
Aug 18, 2005	15.89	15.96	15.88	15.94	172,551	-0.03(-0.17%)
Aug 17, 2005	15.89	16.01	15.89	15.97	27,284	+0.05(+0.30%)
Aug 16, 2005	16.09	16.09	15.92	15.92	18,189	-0.17(-1.08%)
Aug 15, 2005	16.09	16.14	16.00	16.09	25,516	+0.02(+0.12%)
Aug 12, 2005	16.11	16.11	15.96	16.07	39,158	-0.08(-0.47%)
Aug 11, 2005	16.07	16.15	16.06	16.15	38,906	+0.09(+0.57%)
Aug 10, 2005	16.17	16.22	16.02	16.06	66,191	-0.02(-0.12%)
Aug 09, 2005	16.08	16.11	16.03	16.08	34,864	+0.07(+0.44%)
Aug 08, 2005	16.10	16.10	15.98	16.01	124,297	-0.06(-0.39%)
Aug 05, 2005	16.15	16.15	16.04	16.07	41,937	-0.11(-0.71%)
Aug 04, 2005	16.26	16.27	16.17	16.19	27,032	-0.15(-0.92%)
Aug 03, 2005	16.32	16.34	16.28	16.34	56,085	+0.00(+0.00%)
Aug 02, 2005	16.25	16.34	16.25	16.34	64,422	+0.11(+0.71%)

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.