Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.23	23.32	22.82	23.04	726,960	-0.27(-1.18%)
Aug 30, 2005	23.61	24.00	22.92	23.32	1,189,753	-0.35(-1.49%)
Aug 29, 2005	23.19	23.76	22.92	23.67	680,099	+0.25(+1.06%)
Aug 26, 2005	23.50	23.65	22.99	23.42	504,753	-0.03(-0.14%)
Aug 25, 2005	22.97	23.54	22.73	23.46	1,056,979	+0.45(+1.96%)
Aug 24, 2005	23.15	23.38	22.99	23.00	662,029	-0.27(-1.18%)
Aug 23, 2005	23.70	23.85	22.86	23.28	1,466,019	-0.39(-1.63%)
Aug 22, 2005	24.16	24.48	23.57	23.66	953,915	-0.50(-2.08%)
Aug 19, 2005	24.65	24.72	23.96	24.17	767,083	-0.47(-1.91%)
Aug 18, 2005	24.65	24.65	24.39	24.64	411,796	-0.05(-0.19%)
Aug 17, 2005	24.10	24.81	23.96	24.68	1,482,252	+0.38(+1.56%)
Aug 16, 2005	24.75	24.75	24.22	24.30	496,789	-0.45(-1.82%)
Aug 15, 2005	24.62	24.78	24.59	24.75	420,066	+0.07(+0.29%)
Aug 12, 2005	24.72	24.72	24.49	24.68	667,542	-0.06(-0.24%)
Aug 11, 2005	24.74	24.74	24.50	24.74	292,652	+0.03(+0.13%)
Aug 10, 2005	24.79	24.80	24.42	24.71	648,552	-0.01(-0.03%)
Aug 09, 2005	24.45	24.81	24.40	24.72	309,038	+0.37(+1.50%)
Aug 08, 2005	24.77	24.87	24.29	24.35	587,296	-0.42(-1.71%)
Aug 05, 2005	24.59	25.08	24.43	24.77	660,650	+0.22(+0.90%)
Aug 04, 2005	24.32	24.72	24.32	24.55	2,213,042	-0.34(-1.36%)
Aug 03, 2005	25.86	26.12	24.83	24.89	2,662,511	-1.50(-5.69%)
Aug 02, 2005	26.43	26.60	25.79	26.39	1,277,962	+0.10(+0.37%)

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.