Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.60	21.15	20.57	21.14	4,690,353	+0.48(+2.34%)
Aug 30, 2005	20.56	20.84	20.49	20.65	3,467,395	+0.10(+0.47%)
Aug 29, 2005	20.53	20.66	20.23	20.56	2,871,230	+0.03(+0.17%)
Aug 26, 2005	20.69	20.85	20.42	20.52	2,441,416	-0.17(-0.83%)
Aug 25, 2005	20.80	21.00	20.66	20.69	2,734,636	-0.04(-0.20%)
Aug 24, 2005	20.76	21.08	20.65	20.74	3,250,819	-0.11(-0.53%)
Aug 23, 2005	21.18	21.23	20.77	20.85	3,105,805	-0.42(-1.98%)
Aug 22, 2005	21.23	21.45	21.11	21.27	2,031,199	+0.06(+0.26%)
Aug 19, 2005	21.51	21.51	21.12	21.21	2,694,572	-0.14(-0.68%)
Aug 18, 2005	21.31	21.49	21.24	21.36	2,107,407	+0.00(+0.00%)
Aug 17, 2005	21.40	21.50	21.36	21.36	3,263,157	-0.11(-0.51%)
Aug 16, 2005	21.65	21.85	21.46	21.47	2,933,503	-0.23(-1.08%)
Aug 15, 2005	21.55	21.78	21.38	21.70	2,610,671	+0.08(+0.35%)
Aug 12, 2005	21.63	21.70	21.42	21.62	1,391,632	-0.11(-0.51%)
Aug 11, 2005	21.49	21.76	21.45	21.73	2,272,307	+0.24(+1.12%)
Aug 10, 2005	21.56	21.76	21.38	21.49	2,597,026	-0.06(-0.26%)
Aug 09, 2005	21.49	21.73	21.49	21.55	2,727,088	+0.03(+0.16%)
Aug 08, 2005	21.64	21.75	21.36	21.51	3,171,852	-0.12(-0.54%)
Aug 05, 2005	21.86	21.94	21.51	21.63	2,755,684	-0.23(-1.04%)
Aug 04, 2005	22.04	22.15	21.67	21.86	4,370,860	-0.28(-1.28%)
Aug 03, 2005	22.15	22.38	22.04	22.14	4,913,026	+0.13(+0.59%)
Aug 02, 2005	22.22	22.87	21.98	22.01	10,873,949	-1.15(-4.97%)

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.