Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	17.16	17.28	17.10	17.23	2,450,438	+0.02(+0.10%)
Aug 30, 2005	17.29	17.44	17.03	17.21	2,529,689	-0.10(-0.59%)
Aug 29, 2005	17.02	17.32	17.01	17.31	1,412,912	+0.29(+1.70%)
Aug 26, 2005	17.26	17.26	17.00	17.02	1,755,706	-0.23(-1.36%)
Aug 25, 2005	17.10	17.27	17.08	17.26	1,950,081	+0.12(+0.72%)
Aug 24, 2005	17.32	17.32	17.07	17.13	4,409,429	-0.24(-1.37%)
Aug 23, 2005	17.49	17.55	17.36	17.37	2,918,439	-0.15(-0.83%)
Aug 22, 2005	17.67	17.76	17.44	17.52	4,430,297	-0.17(-0.94%)
Aug 19, 2005	17.81	17.81	17.63	17.68	4,840,618	-0.16(-0.91%)
Aug 18, 2005	17.51	17.92	17.46	17.84	7,087,538	+0.37(+2.10%)
Aug 17, 2005	17.53	17.65	17.28	17.48	5,036,400	+0.08(+0.44%)
Aug 16, 2005	16.72	17.52	16.70	17.40	15,390,330	+1.45(+9.09%)
Aug 15, 2005	15.96	16.12	15.92	15.95	3,667,099	+0.03(+0.21%)
Aug 12, 2005	15.98	16.06	15.91	15.92	2,510,462	-0.13(-0.80%)
Aug 11, 2005	15.95	16.12	15.90	16.04	2,332,969	+0.10(+0.61%)
Aug 10, 2005	16.08	16.08	15.91	15.95	3,670,148	-0.09(-0.53%)
Aug 09, 2005	16.14	16.17	15.96	16.03	3,916,106	-0.13(-0.82%)
Aug 08, 2005	16.33	16.39	16.08	16.16	2,580,569	-0.17(-1.04%)
Aug 05, 2005	16.62	16.70	16.23	16.33	2,453,017	-0.27(-1.62%)
Aug 04, 2005	16.76	16.80	16.51	16.60	1,689,116	-0.17(-1.02%)
Aug 03, 2005	16.66	16.85	16.59	16.77	3,550,568	+0.15(+0.92%)
Aug 02, 2005	16.51	16.64	16.46	16.62	2,110,692	+0.09(+0.52%)

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.