Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.28	16.49	16.07	16.34	3,509,157	+0.06(+0.36%)
Aug 30, 2005	16.47	16.47	16.17	16.28	1,867,734	-0.18(-1.12%)
Aug 29, 2005	16.51	16.54	16.33	16.47	2,496,477	-0.03(-0.21%)
Aug 26, 2005	16.71	16.71	16.46	16.50	1,767,934	-0.15(-0.88%)
Aug 25, 2005	16.65	16.76	16.50	16.65	1,991,311	+0.01(+0.04%)
Aug 24, 2005	16.58	16.80	16.54	16.64	2,783,550	-0.02(-0.14%)
Aug 23, 2005	16.98	16.98	16.63	16.67	2,578,079	-0.34(-1.98%)
Aug 22, 2005	17.40	17.40	16.95	17.00	2,288,951	-0.12(-0.72%)
Aug 19, 2005	17.41	17.41	17.12	17.13	2,059,410	-0.22(-1.28%)
Aug 18, 2005	17.40	17.49	17.29	17.35	1,504,050	-0.05(-0.27%)
Aug 17, 2005	17.49	17.53	17.29	17.40	2,083,773	-0.10(-0.56%)
Aug 16, 2005	17.85	17.85	17.48	17.49	2,044,440	-0.36(-2.00%)
Aug 15, 2005	17.85	17.91	17.77	17.85	2,055,301	+0.02(+0.13%)
Aug 12, 2005	18.33	18.35	17.80	17.83	2,006,868	-0.50(-2.71%)
Aug 11, 2005	18.03	18.33	18.03	18.33	1,499,941	+0.31(+1.70%)
Aug 10, 2005	18.26	18.35	17.98	18.02	1,764,412	-0.19(-1.05%)
Aug 09, 2005	18.18	18.26	18.10	18.21	1,883,879	+0.05(+0.30%)
Aug 08, 2005	18.21	18.24	18.02	18.15	2,108,430	-0.07(-0.37%)
Aug 05, 2005	18.40	18.45	18.21	18.22	1,664,905	-0.22(-1.22%)
Aug 04, 2005	18.62	18.74	18.41	18.45	1,891,510	-0.34(-1.81%)
Aug 03, 2005	18.88	18.89	18.69	18.79	1,932,605	-0.16(-0.84%)
Aug 02, 2005	18.74	19.11	18.70	18.95	2,321,533	+0.21(+1.13%)

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.