Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	22.41	22.63	22.26	22.61	14,816,146	+0.21(+0.92%)
Aug 30, 2005	22.50	22.50	22.22	22.40	13,330,109	-0.22(-0.97%)
Aug 29, 2005	22.30	22.74	22.27	22.62	11,096,708	+0.17(+0.77%)
Aug 26, 2005	22.45	22.81	22.44	22.45	14,275,483	-0.31(-1.38%)
Aug 25, 2005	22.68	22.80	22.59	22.76	10,437,330	+0.18(+0.80%)
Aug 24, 2005	22.89	23.08	22.56	22.58	20,266,544	-0.33(-1.46%)
Aug 23, 2005	23.02	23.12	22.89	22.92	11,841,675	-0.11(-0.46%)
Aug 22, 2005	23.08	23.20	22.96	23.02	9,882,577	-0.02(-0.09%)
Aug 19, 2005	23.22	23.22	23.03	23.04	9,272,963	-0.08(-0.35%)
Aug 18, 2005	22.99	23.20	22.94	23.12	10,007,287	+0.13(+0.58%)
Aug 17, 2005	23.12	23.16	22.95	22.99	16,489,398	-0.08(-0.35%)
Aug 16, 2005	23.12	23.34	23.03	23.07	12,975,013	-0.05(-0.20%)
Aug 15, 2005	22.86	23.21	22.85	23.12	11,397,842	+0.23(+0.99%)
Aug 12, 2005	23.11	23.15	22.88	22.89	12,990,602	-0.33(-1.44%)
Aug 11, 2005	23.22	23.33	22.99	23.22	14,397,645	+0.01(+0.03%)
Aug 10, 2005	23.52	23.59	23.10	23.22	14,579,615	-0.15(-0.66%)
Aug 09, 2005	23.40	23.56	23.29	23.37	8,878,895	+0.03(+0.11%)
Aug 08, 2005	23.56	23.64	23.31	23.34	8,649,259	-0.17(-0.74%)
Aug 05, 2005	23.58	23.68	23.49	23.52	13,922,635	-0.14(-0.59%)
Aug 04, 2005	23.63	23.70	23.58	23.66	14,337,688	-0.10(-0.42%)
Aug 03, 2005	23.72	23.78	23.63	23.76	14,672,998	+0.04(+0.17%)
Aug 02, 2005	23.66	23.78	23.55	23.72	9,962,769	+0.17(+0.71%)

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.