Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.45	18.74	18.31	18.71	3,486,893	+0.27(+1.44%)
Aug 30, 2005	18.54	18.56	18.28	18.44	4,020,463	-0.24(-1.28%)
Aug 29, 2005	18.69	18.80	18.59	18.68	2,956,990	-0.01(-0.07%)
Aug 26, 2005	18.72	18.82	18.58	18.69	2,252,016	-0.06(-0.33%)
Aug 25, 2005	18.80	18.80	18.65	18.76	3,273,700	+0.09(+0.48%)
Aug 24, 2005	18.72	18.73	18.55	18.67	3,568,857	-0.05(-0.29%)
Aug 23, 2005	18.86	18.93	18.70	18.72	4,264,007	-0.25(-1.29%)
Aug 22, 2005	18.99	19.09	18.77	18.97	3,087,047	+0.06(+0.32%)
Aug 19, 2005	18.86	18.94	18.82	18.91	4,362,539	+0.12(+0.62%)
Aug 18, 2005	18.82	18.92	18.71	18.79	4,225,445	+0.01(+0.07%)
Aug 17, 2005	18.79	18.86	18.70	18.78	2,447,321	+0.02(+0.11%)
Aug 16, 2005	18.89	18.90	18.67	18.76	4,187,909	-0.10(-0.54%)
Aug 15, 2005	18.62	18.91	18.56	18.86	4,224,418	+0.30(+1.62%)
Aug 12, 2005	18.62	18.65	18.39	18.56	4,998,306	-0.10(-0.55%)
Aug 11, 2005	18.55	18.72	18.43	18.66	5,604,455	-0.05(-0.29%)
Aug 10, 2005	19.06	19.10	18.66	18.71	3,289,683	-0.21(-1.12%)
Aug 09, 2005	18.86	19.06	18.80	18.93	3,507,568	+0.10(+0.54%)
Aug 08, 2005	18.96	19.02	18.77	18.82	3,069,598	-0.02(-0.11%)
Aug 05, 2005	18.89	18.96	18.83	18.84	2,386,911	-0.12(-0.61%)
Aug 04, 2005	19.01	19.06	18.93	18.96	3,391,880	-0.10(-0.50%)
Aug 03, 2005	19.23	19.25	19.04	19.06	9,325,216	-0.21(-1.10%)
Aug 02, 2005	19.40	19.53	19.24	19.27	6,226,585	+0.05(+0.25%)

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.