Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.98	18.10	17.71	17.95	142,801	+0.07(+0.39%)
Aug 30, 2005	18.09	18.10	17.40	17.88	183,241	-0.27(-1.49%)
Aug 29, 2005	17.60	18.15	17.49	18.15	106,416	+0.48(+2.72%)
Aug 26, 2005	18.17	18.18	17.66	17.67	116,288	-0.51(-2.81%)
Aug 25, 2005	17.92	18.28	17.74	18.18	76,425	+0.25(+1.39%)
Aug 24, 2005	17.85	18.19	17.72	17.93	135,925	+0.22(+1.24%)
Aug 23, 2005	17.81	17.95	17.45	17.71	74,897	-0.11(-0.62%)
Aug 22, 2005	17.49	18.00	17.49	17.82	127,875	+0.30(+1.71%)
Aug 19, 2005	17.49	17.67	17.32	17.52	131,828	+0.00(+0.00%)
Aug 18, 2005	17.71	17.84	17.50	17.52	120,357	-0.23(-1.30%)
Aug 17, 2005	17.65	17.98	17.50	17.75	99,413	+0.02(+0.11%)
Aug 16, 2005	18.04	18.04	17.65	17.73	140,702	-0.36(-1.99%)
Aug 15, 2005	17.41	18.44	17.38	18.09	237,544	+0.59(+3.37%)
Aug 12, 2005	18.09	18.15	17.37	17.50	139,743	-0.68(-3.74%)
Aug 11, 2005	17.81	18.20	17.51	18.18	136,552	+0.47(+2.65%)
Aug 10, 2005	17.94	18.29	17.42	17.71	162,302	-0.14(-0.78%)
Aug 09, 2005	18.13	18.34	17.70	17.85	243,872	-0.42(-2.30%)
Aug 08, 2005	18.13	18.72	18.11	18.27	149,732	+0.05(+0.27%)
Aug 05, 2005	18.79	19.11	17.65	18.22	204,751	-0.68(-3.60%)
Aug 04, 2005	19.20	19.45	18.62	18.90	317,604	-0.32(-1.66%)
Aug 03, 2005	19.24	19.50	18.45	19.22	216,926	-0.05(-0.26%)
Aug 02, 2005	19.12	19.34	18.85	19.27	317,227	+0.32(+1.69%)

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.