Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.89	18.43	17.86	18.43	132,456	+0.47(+2.63%)
Aug 30, 2005	17.88	17.97	17.75	17.95	92,719	+0.07(+0.39%)
Aug 29, 2005	17.93	17.97	17.88	17.88	68,068	-0.10(-0.54%)
Aug 26, 2005	18.05	18.07	17.91	17.98	109,276	-0.03(-0.18%)
Aug 25, 2005	18.05	18.08	17.92	18.01	94,559	-0.08(-0.42%)
Aug 24, 2005	18.14	18.35	17.98	18.09	73,403	-0.05(-0.27%)
Aug 23, 2005	18.01	18.19	18.00	18.14	533,506	+0.06(+0.33%)
Aug 22, 2005	18.16	18.28	17.97	18.08	147,726	-0.05(-0.27%)
Aug 19, 2005	18.05	18.15	17.99	18.13	207,515	-0.01(-0.03%)
Aug 18, 2005	18.12	18.21	18.06	18.13	310,905	+0.01(+0.03%)
Aug 17, 2005	18.30	18.30	18.06	18.13	94,927	-0.16(-0.89%)
Aug 16, 2005	18.39	18.43	18.21	18.29	105,781	-0.13(-0.68%)
Aug 15, 2005	17.94	18.42	17.94	18.42	169,250	+0.46(+2.54%)
Aug 12, 2005	18.45	18.45	17.91	17.96	437,475	-0.53(-2.88%)
Aug 11, 2005	17.94	18.49	17.94	18.49	230,143	+0.58(+3.25%)
Aug 10, 2005	18.08	18.54	17.91	17.91	206,779	-0.16(-0.90%)
Aug 09, 2005	18.06	18.44	18.06	18.07	252,955	+0.11(+0.61%)
Aug 08, 2005	18.18	18.32	17.82	17.97	229,040	-0.20(-1.08%)
Aug 05, 2005	18.83	18.96	18.10	18.16	403,257	-0.73(-3.86%)
Aug 04, 2005	18.88	18.98	18.88	18.89	245,229	-0.16(-0.86%)
Aug 03, 2005	19.04	19.10	18.89	19.05	211,747	+0.01(+0.03%)
Aug 02, 2005	18.97	19.09	18.89	19.05	322,679	+0.04(+0.20%)

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.