Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.78	24.29	23.49	23.78	15,869,928	+0.23(+1.00%)
Aug 30, 2005	23.19	23.63	23.19	23.54	7,893,217	+0.54(+2.36%)
Aug 29, 2005	23.37	23.47	22.64	23.00	7,555,753	+0.48(+2.12%)
Aug 26, 2005	22.52	23.09	22.44	22.52	4,082,319	-0.45(-1.95%)
Aug 25, 2005	22.73	23.09	22.73	22.97	4,284,743	-0.01(-0.05%)
Aug 24, 2005	22.72	23.24	22.61	22.98	4,200,445	+0.26(+1.13%)
Aug 23, 2005	23.04	23.11	22.29	22.72	4,936,583	-0.15(-0.67%)
Aug 22, 2005	22.91	23.09	22.65	22.87	3,640,689	+0.12(+0.54%)
Aug 19, 2005	22.68	22.85	22.66	22.75	3,847,141	+0.38(+1.71%)
Aug 18, 2005	22.16	22.58	21.88	22.37	5,870,045	+0.11(+0.50%)
Aug 17, 2005	22.79	23.24	22.04	22.26	7,595,755	-0.54(-2.35%)
Aug 16, 2005	23.28	23.53	22.76	22.79	4,603,951	-0.67(-2.84%)
Aug 15, 2005	24.06	24.06	23.34	23.46	3,600,688	-0.26(-1.11%)
Aug 12, 2005	23.86	24.00	23.64	23.72	3,942,716	-0.15(-0.64%)
Aug 11, 2005	23.52	23.88	23.51	23.88	4,485,557	+0.35(+1.50%)
Aug 10, 2005	23.35	23.73	23.19	23.52	5,983,070	+0.52(+2.27%)
Aug 09, 2005	23.18	23.32	22.86	23.00	3,525,517	-0.13(-0.56%)
Aug 08, 2005	23.27	23.59	23.06	23.13	4,795,100	+0.06(+0.24%)
Aug 05, 2005	23.41	23.45	22.79	23.08	3,657,066	-0.16(-0.71%)
Aug 04, 2005	23.15	23.60	23.03	23.24	4,994,035	+0.15(+0.63%)
Aug 03, 2005	23.36	23.45	22.94	23.09	3,632,904	-0.24(-1.04%)
Aug 02, 2005	22.96	23.35	22.80	23.34	5,219,816	+0.53(+2.34%)

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.