Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	21.88	22.08	21.50	22.05	1,760,962	+0.17(+0.80%)
Aug 30, 2005	22.01	22.06	21.79	21.88	1,543,762	-0.09(-0.40%)
Aug 29, 2005	22.16	22.04	21.68	21.97	1,695,038	-0.19(-0.87%)
Aug 26, 2005	21.94	22.18	21.76	22.16	1,929,702	+0.14(+0.64%)
Aug 25, 2005	21.83	22.11	21.83	22.02	1,302,549	+0.25(+1.16%)
Aug 24, 2005	21.69	21.97	21.69	21.76	2,116,778	+0.07(+0.34%)
Aug 23, 2005	21.68	21.83	21.66	21.69	705,301	-0.11(-0.48%)
Aug 22, 2005	21.90	21.91	21.72	21.80	957,865	-0.08(-0.38%)
Aug 19, 2005	21.97	21.99	21.83	21.88	853,522	-0.13(-0.60%)
Aug 18, 2005	21.67	22.15	21.59	22.01	2,597,676	+0.30(+1.37%)
Aug 17, 2005	21.40	21.89	21.40	21.71	2,992,130	+0.34(+1.59%)
Aug 16, 2005	21.23	21.67	21.12	21.38	2,323,064	+0.13(+0.63%)
Aug 15, 2005	21.38	21.38	20.57	21.24	2,782,133	-0.22(-1.05%)
Aug 12, 2005	21.67	21.71	21.26	21.47	1,900,451	-0.25(-1.14%)
Aug 11, 2005	21.74	21.81	21.64	21.71	1,202,134	-0.02(-0.11%)
Aug 10, 2005	21.74	21.83	21.63	21.74	1,638,282	+0.03(+0.13%)
Aug 09, 2005	21.94	22.04	21.60	21.71	2,567,988	-0.12(-0.55%)
Aug 08, 2005	22.19	22.26	21.81	21.83	2,357,991	-0.24(-1.10%)
Aug 05, 2005	22.68	22.68	22.00	22.07	1,913,985	-0.64(-2.80%)
Aug 04, 2005	22.80	22.94	22.71	22.71	1,114,817	-0.11(-0.50%)
Aug 03, 2005	22.91	22.99	22.73	22.82	1,614,052	-0.15(-0.66%)
Aug 02, 2005	22.96	22.98	22.70	22.97	1,430,031	+0.01(+0.06%)

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.