Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.54	20.74	20.43	20.69	86,287,920	+0.15(+0.74%)
Aug 30, 2005	20.45	20.58	20.37	20.54	72,981,216	+0.02(+0.11%)
Aug 29, 2005	20.27	20.58	20.26	20.52	69,186,648	+0.14(+0.67%)
Aug 26, 2005	20.43	20.46	20.31	20.38	48,655,988	-0.05(-0.22%)
Aug 25, 2005	20.33	20.47	20.29	20.43	52,011,792	+0.17(+0.82%)
Aug 24, 2005	20.28	20.52	20.24	20.26	83,356,392	-0.05(-0.22%)
Aug 23, 2005	20.28	20.46	20.21	20.31	63,928,920	-0.03(-0.15%)
Aug 22, 2005	20.25	20.53	20.23	20.34	55,190,760	+0.14(+0.71%)
Aug 19, 2005	20.29	20.34	20.18	20.19	47,712,504	-0.08(-0.37%)
Aug 18, 2005	20.32	20.46	20.25	20.27	54,071,520	-0.10(-0.48%)
Aug 17, 2005	20.27	20.52	20.15	20.37	69,357,840	+0.16(+0.79%)
Aug 16, 2005	20.43	20.51	20.18	20.21	62,092,508	-0.29(-1.44%)
Aug 15, 2005	20.39	20.63	20.17	20.50	60,777,412	+0.06(+0.30%)
Aug 12, 2005	20.46	20.51	20.33	20.44	71,284,392	-0.17(-0.81%)
Aug 11, 2005	20.39	20.63	20.32	20.61	64,747,460	+0.24(+1.19%)
Aug 10, 2005	20.71	20.78	20.29	20.37	83,789,256	-0.30(-1.46%)
Aug 09, 2005	20.57	20.79	20.41	20.67	86,607,648	+0.17(+0.81%)
Aug 08, 2005	21.01	21.04	20.46	20.50	102,454,296	-0.48(-2.27%)
Aug 05, 2005	20.62	21.11	20.59	20.98	108,850,904	+0.33(+1.61%)
Aug 04, 2005	20.52	20.78	20.44	20.65	121,909,296	+0.05(+0.26%)
Aug 03, 2005	20.22	20.73	20.20	20.59	185,479,920	+0.33(+1.64%)
Aug 02, 2005	19.57	20.33	19.55	20.26	182,169,184	+0.67(+3.43%)
Aug 01, 2005	19.50	19.69	19.47	19.59	81,230,072	+0.23(+1.21%)
Jul 29, 2005	19.48	19.65	19.34	19.35	79,452,040	-0.11(-0.54%)
Jul 28, 2005	19.46	19.53	19.39	19.46	59,753,916	+0.02(+0.12%)
Jul 27, 2005	19.35	19.50	19.29	19.44	76,953,952	+0.14(+0.70%)
Jul 26, 2005	19.44	19.45	19.29	19.30	72,318,352	-0.11(-0.58%)
Jul 25, 2005	19.41	19.57	19.38	19.41	59,821,712	+0.01(+0.04%)
Jul 22, 2005	19.64	19.91	19.37	19.41	132,171,616	-0.57(-2.87%)
Jul 21, 2005	19.87	20.01	19.79	19.98	151,352,224	+0.19(+0.95%)
Jul 20, 2005	19.65	19.82	19.56	19.79	95,626,360	+0.02(+0.11%)
Jul 19, 2005	19.49	19.84	19.46	19.77	150,212,288	+0.46(+2.39%)
Jul 18, 2005	19.43	19.49	19.31	19.31	52,500,536	-0.18(-0.93%)
Jul 15, 2005	19.68	19.72	19.46	19.49	75,021,680	-0.14(-0.69%)
Jul 14, 2005	19.49	19.72	19.49	19.63	91,990,520	+0.23(+1.21%)
Jul 13, 2005	19.29	19.46	19.26	19.39	60,050,308	+0.04(+0.20%)
Jul 12, 2005	19.07	19.36	19.04	19.35	84,063,192	+0.24(+1.27%)
Jul 11, 2005	19.01	19.18	18.98	19.11	81,696,056	+0.15(+0.80%)
Jul 08, 2005	18.62	18.98	18.61	18.96	74,264,048	+0.33(+1.78%)
Jul 07, 2005	18.58	18.67	18.51	18.63	106,885,072	-0.04(-0.20%)
Jul 06, 2005	18.87	18.95	18.66	18.67	85,301,352	-0.21(-1.12%)
Jul 05, 2005	18.64	19.04	18.61	18.88	82,091,872	+0.20(+1.09%)
Jul 01, 2005	18.78	18.89	18.64	18.67	92,346,472	-0.10(-0.52%)
Jun 30, 2005	18.94	19.00	18.76	18.77	108,277,392	-0.19(-1.00%)
Jun 29, 2005	19.06	19.13	18.89	18.96	74,531,280	+0.02(+0.08%)
Jun 28, 2005	18.96	19.04	18.92	18.95	70,210,560	+0.02(+0.08%)
Jun 27, 2005	18.95	19.08	18.92	18.93	81,561,760	+0.01(+0.04%)
Jun 24, 2005	19.06	19.19	18.92	18.92	76,711,296	-0.20(-1.07%)
Jun 23, 2005	19.02	19.36	19.01	19.13	139,155,536	+0.18(+0.96%)
Jun 22, 2005	18.98	19.09	18.92	18.95	80,048,600	-0.06(-0.32%)
Jun 21, 2005	18.95	19.04	18.92	19.01	107,296,592	+0.03(+0.16%)
Jun 20, 2005	18.88	19.10	18.84	18.98	66,876,964	+0.05(+0.28%)
Jun 17, 2005	19.10	19.11	18.83	18.92	120,181,728	+0.00(+0.00%)
Jun 16, 2005	19.06	19.07	18.85	18.92	87,228,832	-0.17(-0.87%)
Jun 15, 2005	19.19	19.20	18.98	19.09	67,175,888	-0.08(-0.39%)
Jun 14, 2005	19.13	19.23	19.07	19.16	58,546,140	+0.04(+0.20%)
Jun 13, 2005	19.16	19.26	19.09	19.13	64,978,324	-0.09(-0.47%)
Jun 10, 2005	19.26	19.29	19.15	19.22	52,216,244	-0.06(-0.31%)
Jun 09, 2005	19.19	19.35	19.16	19.28	69,826,544	+0.08(+0.43%)
Jun 08, 2005	19.31	19.36	19.15	19.19	60,036,680	-0.08(-0.43%)
Jun 07, 2005	19.14	19.52	19.13	19.28	72,133,680	+0.11(+0.55%)
Jun 06, 2005	19.18	19.27	19.13	19.17	53,932,668	-0.05(-0.24%)
Jun 03, 2005	19.42	19.50	19.15	19.22	105,411,584	-0.27(-1.40%)
Jun 02, 2005	19.43	19.54	19.38	19.49	36,009,676	-0.02(-0.08%)

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.