Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	23.29	23.68	23.27	23.67	1,736,973	+0.33(+1.39%)
Aug 30, 2005	23.23	23.36	23.20	23.34	1,992,434	+0.21(+0.92%)
Aug 29, 2005	22.83	23.16	22.83	23.13	898,952	+0.08(+0.36%)
Aug 26, 2005	23.17	23.19	23.01	23.05	1,157,501	-0.18(-0.79%)
Aug 25, 2005	23.25	23.34	23.15	23.23	1,302,832	+0.25(+1.10%)
Aug 24, 2005	23.14	23.17	22.93	22.98	1,428,813	-0.14(-0.59%)
Aug 23, 2005	23.26	23.29	23.11	23.11	3,107,119	-0.35(-1.49%)
Aug 22, 2005	23.49	23.53	23.34	23.46	1,756,117	+0.04(+0.19%)
Aug 19, 2005	23.41	23.59	23.41	23.42	2,016,725	-0.04(-0.17%)
Aug 18, 2005	23.50	23.56	23.43	23.46	2,451,071	+0.18(+0.79%)
Aug 17, 2005	23.41	23.46	23.25	23.27	2,031,958	+0.07(+0.29%)
Aug 16, 2005	23.32	23.34	23.21	23.21	1,597,612	-0.03(-0.15%)
Aug 15, 2005	23.21	23.35	23.16	23.24	3,364,845	-0.02(-0.08%)
Aug 12, 2005	23.16	23.34	23.15	23.26	3,902,940	-0.01(-0.04%)
Aug 11, 2005	23.15	23.37	23.14	23.27	955,973	+0.13(+0.57%)
Aug 10, 2005	23.16	23.30	23.13	23.14	2,687,800	-0.04(-0.19%)
Aug 09, 2005	23.12	23.22	23.09	23.18	2,128,090	-0.11(-0.46%)
Aug 08, 2005	23.34	23.39	23.25	23.29	1,372,204	+0.15(+0.65%)
Aug 05, 2005	23.25	23.28	23.07	23.14	1,168,000	-0.15(-0.63%)
Aug 04, 2005	23.36	23.38	23.22	23.28	2,009,932	-0.03(-0.15%)
Aug 03, 2005	23.18	23.34	23.18	23.32	2,660,628	+0.07(+0.31%)
Aug 02, 2005	23.13	23.28	23.12	23.24	2,472,274	+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.