Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.94	12.00	11.46	11.94	127,954	+0.03(+0.22%)
Aug 30, 2005	12.18	12.18	11.88	11.92	102,269	-0.26(-2.17%)
Aug 29, 2005	12.44	12.44	12.02	12.18	91,001	-0.26(-2.07%)
Aug 26, 2005	12.55	12.78	12.41	12.44	114,194	-0.18(-1.41%)
Aug 25, 2005	12.80	12.87	12.37	12.62	313,212	-0.18(-1.39%)
Aug 24, 2005	13.86	13.86	12.56	12.79	369,809	-1.67(-11.54%)
Aug 23, 2005	14.38	14.53	14.19	14.46	46,410	-0.07(-0.50%)
Aug 22, 2005	14.85	14.85	14.02	14.54	50,557	-0.20(-1.34%)
Aug 19, 2005	14.52	14.83	14.52	14.73	11,804	+0.22(+1.50%)
Aug 18, 2005	14.68	14.79	14.44	14.52	20,433	-0.25(-1.70%)
Aug 17, 2005	14.59	15.00	14.59	14.77	16,176	+0.12(+0.81%)
Aug 16, 2005	14.48	14.75	13.98	14.65	37,798	+0.04(+0.27%)
Aug 15, 2005	14.63	14.97	14.60	14.61	17,672	-0.05(-0.36%)
Aug 12, 2005	15.04	15.06	14.38	14.66	88,149	-0.53(-3.52%)
Aug 11, 2005	14.60	15.20	14.59	15.20	25,896	+0.49(+3.37%)
Aug 10, 2005	15.08	15.20	14.58	14.70	30,349	-0.44(-2.88%)
Aug 09, 2005	14.98	15.18	14.98	15.14	10,305	+0.26(+1.78%)
Aug 08, 2005	15.00	15.15	14.76	14.87	15,491	+0.07(+0.49%)
Aug 05, 2005	14.95	14.99	14.75	14.80	25,118	-0.32(-2.10%)
Aug 04, 2005	15.05	15.21	15.05	15.12	42,640	-0.08(-0.52%)
Aug 03, 2005	15.02	15.20	14.81	15.20	35,305	+0.22(+1.50%)
Aug 02, 2005	15.04	15.14	14.85	14.97	23,607	-0.17(-1.09%)

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.