Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.64	21.95	21.59	21.88	3,307,674	+0.15(+0.69%)
Aug 30, 2005	21.60	21.84	21.49	21.73	5,119,963	+0.02(+0.09%)
Aug 29, 2005	21.25	21.85	21.25	21.71	3,569,442	+0.36(+1.69%)
Aug 26, 2005	21.72	21.85	21.27	21.35	3,201,526	-0.42(-1.93%)
Aug 25, 2005	21.69	22.02	21.55	21.77	4,595,156	+0.13(+0.60%)
Aug 24, 2005	21.74	22.32	21.60	21.64	4,272,693	-0.24(-1.10%)
Aug 23, 2005	21.89	22.11	21.78	21.88	3,233,718	+0.06(+0.27%)
Aug 22, 2005	21.76	22.16	21.69	21.82	3,887,551	+0.25(+1.16%)
Aug 19, 2005	21.65	21.92	21.54	21.57	3,581,659	-0.05(-0.23%)
Aug 18, 2005	21.77	21.84	21.55	21.62	3,073,157	-0.10(-0.46%)
Aug 17, 2005	21.69	21.93	21.63	21.72	4,884,316	+0.09(+0.42%)
Aug 16, 2005	22.00	22.00	21.58	21.63	4,907,702	-0.37(-1.68%)
Aug 15, 2005	21.84	22.15	21.84	22.00	6,210,130	+0.05(+0.23%)
Aug 12, 2005	22.14	22.19	21.72	21.95	7,121,370	-0.35(-1.57%)
Aug 11, 2005	22.38	22.66	22.14	22.30	8,217,207	-0.10(-0.45%)
Aug 10, 2005	22.50	22.91	22.27	22.40	7,388,363	-0.04(-0.18%)
Aug 09, 2005	22.60	22.76	22.35	22.44	3,592,642	-0.01(-0.04%)
Aug 08, 2005	22.49	22.67	22.27	22.45	4,229,346	+0.03(+0.13%)
Aug 05, 2005	22.56	22.65	22.29	22.42	2,988,328	-0.14(-0.62%)
Aug 04, 2005	22.74	22.88	22.39	22.56	4,265,623	-0.32(-1.40%)
Aug 03, 2005	22.75	22.99	22.60	22.88	5,778,804	+0.09(+0.39%)
Aug 02, 2005	21.90	22.84	21.74	22.79	8,743,952	+1.23(+5.71%)

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.