Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.12	22.25	20.78	21.12	2,323,429	+0.50(+2.43%)
Aug 30, 2005	20.23	20.96	19.99	20.62	1,216,253	+1.02(+5.21%)
Aug 29, 2005	18.93	19.86	18.93	19.60	753,892	+0.66(+3.51%)
Aug 26, 2005	18.93	19.29	18.72	18.93	533,868	-0.32(-1.65%)
Aug 25, 2005	19.51	19.51	19.12	19.25	328,271	-0.26(-1.33%)
Aug 24, 2005	19.58	19.80	19.37	19.51	567,079	-0.03(-0.15%)
Aug 23, 2005	19.90	19.95	19.38	19.54	588,355	-0.11(-0.54%)
Aug 22, 2005	19.51	19.68	19.40	19.65	955,338	+0.26(+1.34%)
Aug 19, 2005	19.16	19.52	18.95	19.39	505,224	+0.46(+2.44%)
Aug 18, 2005	18.54	19.22	18.37	18.92	966,028	-0.10(-0.51%)
Aug 17, 2005	19.13	19.68	19.02	19.02	846,572	-0.26(-1.35%)
Aug 16, 2005	19.56	19.56	18.93	19.28	837,646	-0.35(-1.77%)
Aug 15, 2005	19.97	20.22	19.50	19.63	372,794	-0.35(-1.74%)
Aug 12, 2005	20.43	20.48	19.42	19.97	447,831	-0.44(-2.17%)
Aug 11, 2005	20.45	20.62	20.04	20.42	457,794	+0.13(+0.67%)
Aug 10, 2005	20.48	20.58	20.23	20.28	658,929	+0.09(+0.43%)
Aug 09, 2005	20.48	20.48	19.96	20.20	522,971	-0.08(-0.38%)
Aug 08, 2005	20.11	20.67	20.11	20.27	489,137	+0.39(+1.94%)
Aug 05, 2005	20.43	20.43	19.76	19.89	632,152	-0.54(-2.64%)
Aug 04, 2005	20.28	20.69	19.75	20.43	2,028,680	+0.14(+0.71%)
Aug 03, 2005	20.22	20.52	19.89	20.28	1,214,385	-0.42(-2.05%)
Aug 02, 2005	20.96	21.77	19.56	20.71	1,766,935	-0.09(-0.42%)

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.