Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.49	23.87	23.46	23.86	1,722,675	+0.33(+1.39%)
Aug 30, 2005	23.42	23.55	23.39	23.54	1,976,033	+0.22(+0.92%)
Aug 29, 2005	23.02	23.35	23.02	23.32	891,552	+0.08(+0.36%)
Aug 26, 2005	23.36	23.38	23.20	23.24	1,147,973	-0.19(-0.79%)
Aug 25, 2005	23.44	23.54	23.34	23.42	1,292,108	+0.25(+1.10%)
Aug 24, 2005	23.33	23.36	23.12	23.17	1,417,052	-0.14(-0.59%)
Aug 23, 2005	23.45	23.48	23.31	23.31	3,081,543	-0.35(-1.49%)
Aug 22, 2005	23.68	23.73	23.54	23.66	1,741,661	+0.04(+0.19%)
Aug 19, 2005	23.61	23.78	23.60	23.61	2,000,124	-0.04(-0.17%)
Aug 18, 2005	23.70	23.75	23.63	23.65	2,430,895	+0.19(+0.79%)
Aug 17, 2005	23.60	23.66	23.44	23.47	2,015,231	+0.07(+0.29%)
Aug 16, 2005	23.51	23.53	23.40	23.40	1,584,461	-0.03(-0.15%)
Aug 15, 2005	23.40	23.55	23.35	23.43	3,337,147	-0.02(-0.08%)
Aug 12, 2005	23.35	23.54	23.34	23.45	3,870,813	-0.01(-0.04%)
Aug 11, 2005	23.34	23.56	23.33	23.46	948,104	+0.13(+0.57%)
Aug 10, 2005	23.35	23.49	23.33	23.33	2,665,675	-0.04(-0.19%)
Aug 09, 2005	23.31	23.41	23.28	23.37	2,110,573	-0.11(-0.46%)
Aug 08, 2005	23.53	23.58	23.45	23.48	1,360,909	+0.15(+0.65%)
Aug 05, 2005	23.44	23.48	23.27	23.33	1,158,385	-0.15(-0.63%)
Aug 04, 2005	23.55	23.57	23.41	23.48	1,993,387	-0.03(-0.15%)
Aug 03, 2005	23.37	23.54	23.37	23.51	2,638,726	+0.07(+0.31%)
Aug 02, 2005	23.32	23.47	23.31	23.44	2,451,923	+0.16(+0.67%)

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.