Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	19.82	20.01	19.72	19.97	89,423,368	+0.15(+0.74%)
Aug 30, 2005	19.73	19.86	19.66	19.82	75,633,144	+0.02(+0.11%)
Aug 29, 2005	19.56	19.86	19.55	19.80	71,700,688	+0.13(+0.67%)
Aug 26, 2005	19.72	19.75	19.59	19.67	50,424,008	-0.04(-0.22%)
Aug 25, 2005	19.62	19.75	19.58	19.71	53,901,752	+0.16(+0.82%)
Aug 24, 2005	19.57	19.81	19.53	19.55	86,385,320	-0.04(-0.22%)
Aug 23, 2005	19.57	19.74	19.50	19.59	66,251,912	-0.03(-0.15%)
Aug 22, 2005	19.54	19.81	19.52	19.62	57,196,232	+0.14(+0.71%)
Aug 19, 2005	19.58	19.62	19.47	19.48	49,446,240	-0.07(-0.37%)
Aug 18, 2005	19.61	19.75	19.54	19.56	56,036,324	-0.09(-0.48%)
Aug 17, 2005	19.56	19.80	19.44	19.65	71,878,104	+0.15(+0.79%)
Aug 16, 2005	19.71	19.79	19.47	19.50	64,348,768	-0.28(-1.44%)
Aug 15, 2005	19.67	19.91	19.46	19.78	62,985,888	+0.06(+0.30%)
Aug 12, 2005	19.75	19.79	19.62	19.72	73,874,664	-0.16(-0.81%)
Aug 11, 2005	19.67	19.91	19.61	19.89	67,100,196	+0.23(+1.19%)
Aug 10, 2005	19.99	20.05	19.58	19.65	86,833,920	-0.29(-1.46%)
Aug 09, 2005	19.85	20.06	19.70	19.94	89,754,728	+0.16(+0.81%)
Aug 08, 2005	20.27	20.30	19.75	19.78	106,177,192	-0.46(-2.27%)
Aug 05, 2005	19.90	20.37	19.87	20.24	112,806,232	+0.32(+1.61%)
Aug 04, 2005	19.81	20.05	19.72	19.92	126,339,128	+0.05(+0.26%)
Aug 03, 2005	19.51	20.00	19.49	19.87	192,219,728	+0.32(+1.64%)
Aug 02, 2005	18.89	19.62	18.86	19.55	188,788,688	+0.65(+3.43%)
Aug 01, 2005	18.82	19.00	18.78	18.90	84,181,736	+0.23(+1.21%)
Jul 29, 2005	18.80	18.96	18.66	18.67	82,339,096	-0.10(-0.54%)
Jul 28, 2005	18.78	18.85	18.71	18.78	61,925,200	+0.02(+0.12%)
Jul 27, 2005	18.67	18.81	18.62	18.76	79,750,240	+0.13(+0.71%)
Jul 26, 2005	18.76	18.77	18.62	18.62	74,946,192	-0.11(-0.58%)
Jul 25, 2005	18.73	18.89	18.70	18.73	61,995,460	+0.01(+0.04%)
Jul 22, 2005	18.95	19.21	18.69	18.73	136,974,352	-0.55(-2.87%)
Jul 21, 2005	19.18	19.31	19.10	19.28	156,851,936	+0.18(+0.95%)
Jul 20, 2005	18.96	19.13	18.87	19.10	99,101,144	+0.02(+0.11%)
Jul 19, 2005	18.81	19.14	18.78	19.08	155,670,576	+0.44(+2.39%)
Jul 18, 2005	18.75	18.81	18.63	18.63	54,408,256	-0.18(-0.93%)
Jul 15, 2005	18.99	19.03	18.78	18.81	77,747,752	-0.13(-0.69%)
Jul 14, 2005	18.81	19.03	18.81	18.94	95,333,192	+0.23(+1.21%)
Jul 13, 2005	18.62	18.78	18.58	18.71	62,232,364	+0.04(+0.19%)
Jul 12, 2005	18.41	18.68	18.38	18.67	87,117,808	+0.23(+1.27%)
Jul 11, 2005	18.34	18.51	18.31	18.44	84,664,656	+0.15(+0.80%)
Jul 08, 2005	17.97	18.32	17.96	18.30	76,962,592	+0.32(+1.79%)
Jul 07, 2005	17.92	18.02	17.87	17.97	110,768,968	-0.04(-0.20%)
Jul 06, 2005	18.21	18.29	18.00	18.01	88,400,960	-0.20(-1.12%)
Jul 05, 2005	17.98	18.37	17.95	18.22	85,074,848	+0.20(+1.09%)
Jul 01, 2005	18.12	18.22	17.99	18.02	95,702,080	-0.09(-0.52%)
Jun 30, 2005	18.27	18.33	18.10	18.11	112,211,880	-0.18(-1.00%)
Jun 29, 2005	18.39	18.46	18.23	18.30	77,239,528	+0.01(+0.08%)
Jun 28, 2005	18.30	18.38	18.25	18.28	72,761,808	+0.01(+0.08%)
Jun 27, 2005	18.28	18.41	18.25	18.27	84,525,480	+0.01(+0.04%)
Jun 24, 2005	18.39	18.52	18.26	18.26	79,498,760	-0.20(-1.07%)
Jun 23, 2005	18.35	18.68	18.34	18.46	144,212,048	+0.18(+0.96%)
Jun 22, 2005	18.31	18.42	18.25	18.28	82,957,336	-0.06(-0.32%)
Jun 21, 2005	18.29	18.37	18.26	18.34	111,195,440	+0.03(+0.16%)
Jun 20, 2005	18.22	18.43	18.18	18.31	69,307,080	+0.05(+0.28%)
Jun 17, 2005	18.43	18.44	18.17	18.26	124,548,784	+0.00(+0.00%)
Jun 16, 2005	18.39	18.40	18.19	18.26	90,398,472	-0.16(-0.87%)
Jun 15, 2005	18.52	18.53	18.31	18.42	69,616,872	-0.07(-0.39%)
Jun 14, 2005	18.46	18.55	18.41	18.49	60,673,540	+0.04(+0.20%)
Jun 13, 2005	18.49	18.59	18.42	18.46	67,339,448	-0.09(-0.47%)
Jun 10, 2005	18.59	18.61	18.48	18.54	54,113,632	-0.06(-0.31%)
Jun 09, 2005	18.52	18.67	18.49	18.60	72,363,840	+0.08(+0.43%)
Jun 08, 2005	18.63	18.68	18.48	18.52	62,218,240	-0.08(-0.43%)
Jun 07, 2005	18.47	18.84	18.46	18.60	74,754,808	+0.10(+0.55%)
Jun 06, 2005	18.51	18.59	18.46	18.50	55,892,424	-0.04(-0.24%)
Jun 03, 2005	18.74	18.82	18.48	18.54	109,241,944	-0.26(-1.40%)
Jun 02, 2005	18.75	18.86	18.70	18.81	37,318,164	-0.01(-0.08%)

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.