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%)
Aug 01, 2005	19.25	19.94	19.25	19.84	8,424,340	+0.01(+0.03%)
Jul 29, 2005	19.41	19.84	19.41	19.84	11,630,170	+0.57(+2.94%)
Jul 28, 2005	19.16	19.37	19.16	19.27	7,359,238	+0.13(+0.66%)
Jul 27, 2005	19.32	19.37	19.07	19.14	10,610,005	-0.18(-0.92%)
Jul 26, 2005	19.49	19.58	19.28	19.32	8,239,883	-0.17(-0.85%)
Jul 25, 2005	19.50	19.60	19.41	19.49	6,809,326	-0.20(-1.03%)
Jul 22, 2005	19.44	19.71	19.42	19.69	8,171,380	+0.10(+0.52%)
Jul 21, 2005	19.41	19.89	19.27	19.59	8,705,580	-0.08(-0.39%)
Jul 20, 2005	19.53	19.72	19.47	19.67	7,561,135	+0.03(+0.16%)
Jul 19, 2005	19.66	19.70	19.56	19.64	7,478,333	-0.03(-0.16%)
Jul 18, 2005	19.62	19.71	19.47	19.67	8,214,430	-0.06(-0.29%)
Jul 15, 2005	19.04	19.77	18.84	19.72	22,764,948	+0.88(+4.70%)
Jul 14, 2005	18.85	19.06	18.80	18.84	14,277,290	+0.01(+0.03%)
Jul 13, 2005	18.57	18.85	18.56	18.83	10,168,504	+0.27(+1.47%)
Jul 12, 2005	18.60	18.62	18.46	18.56	8,286,233	+0.12(+0.66%)
Jul 11, 2005	18.38	18.50	18.30	18.44	9,329,338	+0.20(+1.12%)
Jul 08, 2005	17.82	18.37	17.68	18.23	14,642,275	+0.41(+2.32%)
Jul 07, 2005	17.53	17.86	17.41	17.82	9,790,007	+0.19(+1.08%)
Jul 06, 2005	17.80	17.81	17.57	17.63	7,399,932	-0.17(-0.97%)
Jul 05, 2005	17.71	17.88	17.64	17.80	6,312,363	+0.02(+0.11%)
Jul 01, 2005	17.70	17.90	17.64	17.78	7,049,873	+0.12(+0.68%)
Jun 30, 2005	17.85	17.95	17.66	17.66	12,666,990	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.74	17.76	10,034,797	-0.21(-1.17%)
Jun 28, 2005	17.92	18.13	17.90	17.97	8,050,399	+0.05(+0.28%)
Jun 27, 2005	17.95	18.11	17.90	17.92	5,519,232	-0.08(-0.42%)
Jun 24, 2005	18.18	18.25	17.96	18.00	11,067,375	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.18	10,778,749	-0.29(-1.55%)
Jun 22, 2005	18.62	18.64	18.43	18.47	6,730,610	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.48	9,208,043	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,935,280	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.44	18.46	11,580,521	-0.08(-0.45%)
Jun 16, 2005	18.46	18.58	18.41	18.54	7,707,568	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,689,663	-0.22(-1.19%)
Jun 14, 2005	18.55	18.81	18.55	18.65	7,695,627	+0.12(+0.65%)
Jun 13, 2005	18.51	18.74	18.40	18.53	12,824,580	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.44	18.79	12,550,880	+0.35(+1.90%)
Jun 09, 2005	18.60	18.63	18.30	18.44	13,031,032	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.60	17,686,746	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,459,450	-0.53(-2.76%)
Jun 06, 2005	19.35	19.38	19.22	19.35	6,385,422	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.39	19.42	5,993,256	-0.39(-1.96%)
Jun 02, 2005	19.66	19.86	19.60	19.81	4,973,248	+0.06(+0.32%)

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.