Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.73	20.85	20.39	20.66	10,329,491	+0.03(+0.15%)
Aug 30, 2005	21.07	21.07	20.50	20.62	13,498,998	-0.49(-2.32%)
Aug 29, 2005	21.31	21.29	20.86	21.11	10,597,806	-0.20(-0.93%)
Aug 26, 2005	21.31	21.39	20.99	21.31	12,323,943	+0.11(+0.54%)
Aug 25, 2005	20.94	21.32	20.94	21.20	14,807,269	+0.20(+0.97%)
Aug 24, 2005	21.01	21.17	20.85	20.99	11,727,618	-0.04(-0.18%)
Aug 23, 2005	21.13	21.15	20.91	21.03	9,116,733	-0.16(-0.75%)
Aug 22, 2005	21.24	21.29	21.04	21.19	7,100,445	-0.06(-0.27%)
Aug 19, 2005	21.17	21.36	21.15	21.25	8,656,765	-0.01(-0.03%)
Aug 18, 2005	21.39	21.41	21.04	21.25	10,759,140	-0.31(-1.42%)
Aug 17, 2005	21.02	21.76	20.99	21.56	17,571,790	+0.45(+2.11%)
Aug 16, 2005	21.32	21.46	21.03	21.11	11,643,259	-0.27(-1.28%)
Aug 15, 2005	20.77	21.41	20.76	21.39	10,470,874	+0.22(+1.05%)
Aug 12, 2005	21.48	21.62	21.05	21.17	20,044,434	-0.92(-4.15%)
Aug 11, 2005	20.97	22.09	20.91	22.08	27,367,322	+1.27(+6.09%)
Aug 10, 2005	20.66	20.99	20.53	20.82	13,427,207	+0.17(+0.80%)
Aug 09, 2005	20.55	20.66	20.40	20.65	9,272,726	+0.19(+0.93%)
Aug 08, 2005	20.22	20.61	20.21	20.46	16,064,955	+0.53(+2.68%)
Aug 05, 2005	19.80	20.05	19.80	19.92	7,946,390	+0.06(+0.32%)
Aug 04, 2005	20.08	20.15	19.79	19.86	7,092,590	-0.27(-1.33%)
Aug 03, 2005	19.93	20.20	19.86	20.13	9,739,450	+0.09(+0.44%)
Aug 02, 2005	19.94	20.10	19.87	20.04	8,448,774	+0.19(+0.96%)

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.