Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.46	21.91	21.33	21.87	3,964,517	+0.33(+1.51%)
Aug 30, 2005	21.59	21.59	21.05	21.55	3,921,685	-0.06(-0.27%)
Aug 29, 2005	21.08	21.63	21.04	21.61	2,263,201	+0.20(+0.91%)
Aug 26, 2005	21.99	22.00	21.30	21.41	2,955,426	-0.58(-2.64%)
Aug 25, 2005	21.83	22.11	21.74	21.99	2,638,406	+0.28(+1.29%)
Aug 24, 2005	21.68	22.23	21.54	21.71	3,123,992	+0.07(+0.33%)
Aug 23, 2005	21.72	22.09	21.46	21.64	3,054,293	+0.03(+0.12%)
Aug 22, 2005	21.91	22.02	21.40	21.61	3,115,087	-0.24(-1.10%)
Aug 19, 2005	22.28	22.30	21.71	21.85	3,967,434	-0.32(-1.44%)
Aug 18, 2005	22.35	22.48	21.94	22.17	4,014,105	-0.17(-0.76%)
Aug 17, 2005	21.50	22.64	21.25	22.34	10,039,177	+2.07(+10.22%)
Aug 16, 2005	21.10	21.11	20.16	20.27	3,992,765	-0.96(-4.54%)
Aug 15, 2005	21.16	21.37	20.94	21.23	2,477,056	+0.13(+0.62%)
Aug 12, 2005	20.65	21.23	20.65	21.10	2,856,712	+0.31(+1.50%)
Aug 11, 2005	21.18	21.21	20.62	20.79	4,086,413	-0.27(-1.30%)
Aug 10, 2005	21.43	21.94	20.88	21.07	5,962,282	-0.08(-0.37%)
Aug 09, 2005	20.79	21.29	20.79	21.14	5,185,314	+0.38(+1.82%)
Aug 08, 2005	20.87	21.50	20.65	20.77	4,868,140	-0.07(-0.34%)
Aug 05, 2005	21.79	21.79	20.76	20.84	7,712,264	-0.95(-4.36%)
Aug 04, 2005	22.34	23.12	21.63	21.79	9,635,571	-1.95(-8.23%)
Aug 03, 2005	24.07	24.09	23.58	23.74	2,219,755	-0.33(-1.38%)
Aug 02, 2005	24.04	24.22	23.94	24.07	1,593,084	+0.08(+0.35%)

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.