Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.27	18.50	18.27	18.45	80,719	+0.33(+1.84%)
Aug 30, 2005	18.36	18.36	18.03	18.12	13,593	-0.24(-1.32%)
Aug 29, 2005	17.94	18.36	17.94	18.36	36,431	+0.42(+2.33%)
Aug 26, 2005	18.22	18.23	17.77	17.94	36,961	-0.11(-0.60%)
Aug 25, 2005	17.94	18.32	17.94	18.05	33,586	-0.06(-0.32%)
Aug 24, 2005	18.02	18.34	18.01	18.11	56,630	-0.02(-0.09%)
Aug 23, 2005	18.15	18.19	17.73	18.12	34,043	-0.02(-0.14%)
Aug 22, 2005	17.40	18.21	17.40	18.15	51,062	+0.71(+4.07%)
Aug 19, 2005	17.46	17.65	17.40	17.44	22,320	-0.03(-0.14%)
Aug 18, 2005	17.67	17.77	16.77	17.47	21,470	+0.02(+0.10%)
Aug 17, 2005	17.40	17.69	16.93	17.45	61,984	+0.46(+2.70%)
Aug 16, 2005	17.94	17.95	16.99	16.99	35,488	-1.16(-6.39%)
Aug 15, 2005	17.37	18.52	17.00	18.15	50,618	+0.57(+3.23%)
Aug 12, 2005	18.78	18.78	17.39	17.58	20,141	-1.12(-5.98%)
Aug 11, 2005	18.01	18.73	17.44	18.70	22,624	+0.56(+3.08%)
Aug 10, 2005	18.80	18.80	17.82	18.14	18,879	-0.47(-2.51%)
Aug 09, 2005	19.23	19.27	18.37	18.61	34,558	-0.29(-1.55%)
Aug 08, 2005	18.63	19.21	18.58	18.90	48,088	+0.48(+2.63%)
Aug 05, 2005	18.33	18.51	18.03	18.42	162,419	+0.06(+0.32%)
Aug 04, 2005	18.70	18.96	18.34	18.36	23,134	-0.25(-1.35%)
Aug 03, 2005	20.64	20.91	18.22	18.61	135,606	-1.41(-7.04%)
Aug 02, 2005	19.92	20.42	19.82	20.02	50,700	+0.36(+1.83%)

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.