Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.42	18.81	18.41	18.71	326,006	+0.51(+2.82%)
Aug 30, 2005	18.06	18.25	18.05	18.20	838,301	+0.14(+0.76%)
Aug 29, 2005	18.12	18.13	17.94	18.06	597,160	+0.15(+0.86%)
Aug 26, 2005	18.14	18.15	17.89	17.91	140,234	-0.15(-0.85%)
Aug 25, 2005	18.15	18.15	18.04	18.06	630,795	-0.08(-0.47%)
Aug 24, 2005	18.05	18.20	18.04	18.14	152,653	+0.14(+0.79%)
Aug 23, 2005	18.09	18.12	17.82	18.00	1,833,913	-0.09(-0.52%)
Aug 22, 2005	18.07	18.24	17.95	18.10	148,513	+0.07(+0.36%)
Aug 19, 2005	17.89	18.04	17.89	18.03	123,157	+0.25(+1.42%)
Aug 18, 2005	17.74	17.80	17.60	17.78	419,668	-0.07(-0.40%)
Aug 17, 2005	18.19	18.28	17.77	17.85	455,891	-0.40(-2.21%)
Aug 16, 2005	18.51	18.51	18.25	18.25	169,212	-0.38(-2.06%)
Aug 15, 2005	18.69	18.73	18.56	18.64	121,605	-0.18(-0.97%)
Aug 12, 2005	18.84	18.84	18.70	18.82	354,984	+0.02(+0.11%)
Aug 11, 2005	18.79	18.88	18.68	18.80	211,127	+0.19(+1.01%)
Aug 10, 2005	18.57	18.63	18.48	18.61	160,415	+0.27(+1.45%)
Aug 09, 2005	18.41	18.41	18.30	18.34	247,868	+0.11(+0.59%)
Aug 08, 2005	18.20	18.38	18.18	18.23	130,402	+0.23(+1.28%)
Aug 05, 2005	18.11	18.11	17.88	18.00	75,033	-0.09(-0.49%)
Aug 04, 2005	18.23	18.23	18.04	18.09	103,493	+0.00(+0.00%)
Aug 03, 2005	18.21	18.22	18.05	18.09	340,495	+0.04(+0.22%)
Aug 02, 2005	17.92	18.05	17.88	18.05	145,409	+0.29(+1.65%)

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.