Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.69	23.97	23.62	23.95	908,206	+0.24(+1.02%)
Aug 30, 2005	23.67	23.73	23.56	23.70	520,653	-0.03(-0.13%)
Aug 29, 2005	23.47	23.76	23.29	23.73	1,515,085	+0.23(+1.00%)
Aug 26, 2005	23.63	23.63	23.47	23.50	948,479	-0.08(-0.35%)
Aug 25, 2005	23.59	23.67	23.56	23.58	1,276,744	+0.03(+0.13%)
Aug 24, 2005	23.70	23.81	23.55	23.55	2,136,225	-0.08(-0.32%)
Aug 23, 2005	23.77	23.77	23.60	23.63	3,329,385	-0.15(-0.64%)
Aug 22, 2005	23.79	23.90	23.67	23.78	1,694,138	+0.00(+0.00%)
Aug 19, 2005	24.12	24.12	23.77	23.78	2,462,113	-0.17(-0.70%)
Aug 18, 2005	23.95	24.06	23.88	23.95	496,489	+0.01(+0.03%)
Aug 17, 2005	23.89	24.04	23.86	23.94	532,802	+0.05(+0.19%)
Aug 16, 2005	24.11	24.12	23.89	23.89	570,170	-0.17(-0.69%)
Aug 15, 2005	24.01	24.12	23.95	24.06	688,615	+0.02(+0.06%)
Aug 12, 2005	24.16	24.17	23.97	24.04	270,296	-0.14(-0.56%)
Aug 11, 2005	24.04	24.23	24.02	24.18	571,227	+0.14(+0.60%)
Aug 10, 2005	24.09	24.26	24.00	24.04	2,548,998	-0.04(-0.16%)
Aug 09, 2005	23.86	24.08	23.86	24.08	520,785	+0.27(+1.15%)
Aug 08, 2005	23.97	23.98	23.75	23.80	549,967	-0.09(-0.38%)
Aug 05, 2005	24.04	24.04	23.87	23.89	790,025	-0.17(-0.69%)
Aug 04, 2005	24.24	24.28	24.06	24.06	917,317	-0.24(-1.00%)
Aug 03, 2005	24.20	24.30	24.16	24.30	955,478	+0.06(+0.25%)
Aug 02, 2005	24.21	24.29	24.12	24.24	957,723	+0.09(+0.38%)

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.