Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.72	20.84	20.39	20.65	10,331,121	+0.03(+0.15%)
Aug 30, 2005	21.07	21.07	20.50	20.62	13,501,129	-0.49(-2.32%)
Aug 29, 2005	21.31	21.29	20.86	21.11	10,599,478	-0.20(-0.93%)
Aug 26, 2005	21.31	21.39	20.99	21.31	12,325,888	+0.11(+0.54%)
Aug 25, 2005	20.94	21.32	20.94	21.19	14,809,605	+0.20(+0.97%)
Aug 24, 2005	21.00	21.17	20.85	20.99	11,729,469	-0.04(-0.18%)
Aug 23, 2005	21.12	21.15	20.91	21.03	9,118,172	-0.16(-0.75%)
Aug 22, 2005	21.24	21.29	21.04	21.19	7,101,565	-0.06(-0.27%)
Aug 19, 2005	21.17	21.35	21.14	21.25	8,658,131	-0.01(-0.03%)
Aug 18, 2005	21.39	21.41	21.04	21.25	10,760,838	-0.31(-1.42%)
Aug 17, 2005	21.02	21.75	20.99	21.56	17,574,564	+0.45(+2.11%)
Aug 16, 2005	21.32	21.46	21.03	21.11	11,645,097	-0.27(-1.28%)
Aug 15, 2005	20.77	21.41	20.76	21.39	10,472,527	+0.22(+1.05%)
Aug 12, 2005	21.47	21.61	21.05	21.16	20,047,596	-0.92(-4.15%)
Aug 11, 2005	20.97	22.09	20.91	22.08	27,371,640	+1.27(+6.09%)
Aug 10, 2005	20.66	20.98	20.53	20.81	13,429,326	+0.17(+0.80%)
Aug 09, 2005	20.55	20.65	20.39	20.65	9,274,190	+0.19(+0.93%)
Aug 08, 2005	20.21	20.61	20.21	20.46	16,067,490	+0.53(+2.68%)
Aug 05, 2005	19.79	20.05	19.79	19.92	7,947,644	+0.06(+0.32%)
Aug 04, 2005	20.08	20.14	19.79	19.86	7,093,709	-0.27(-1.33%)
Aug 03, 2005	19.93	20.20	19.86	20.12	9,740,986	+0.09(+0.44%)
Aug 02, 2005	19.93	20.10	19.87	20.04	8,450,107	+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.