Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	29.14	29.52	29.00	29.47	19,457,512	+0.33(+1.14%)
Aug 30, 2005	29.02	29.16	28.80	29.13	16,307,609	+0.14(+0.47%)
Aug 29, 2005	28.96	29.12	28.77	29.00	9,004,384	+0.04(+0.13%)
Aug 26, 2005	29.04	29.21	28.91	28.96	13,959,578	-0.18(-0.62%)
Aug 25, 2005	28.96	29.30	28.79	29.14	17,926,468	+0.12(+0.43%)
Aug 24, 2005	29.08	29.27	28.99	29.01	18,712,504	-0.04(-0.13%)
Aug 23, 2005	29.07	29.19	29.03	29.05	12,799,719	+0.01(+0.03%)
Aug 22, 2005	29.17	29.23	28.97	29.04	17,522,894	-0.12(-0.41%)
Aug 19, 2005	29.34	29.34	29.00	29.16	28,374,558	-0.18(-0.60%)
Aug 18, 2005	28.28	29.65	28.12	29.34	67,407,632	+1.05(+3.73%)
Aug 17, 2005	28.08	28.34	27.96	28.28	14,005,886	+0.20(+0.73%)
Aug 16, 2005	28.01	28.17	27.90	28.08	19,808,540	+0.15(+0.52%)
Aug 15, 2005	27.79	27.99	27.75	27.93	5,701,640	+0.08(+0.27%)
Aug 12, 2005	27.98	28.07	27.73	27.86	6,861,259	-0.26(-0.92%)
Aug 11, 2005	27.89	28.13	27.81	28.12	8,725,096	+0.22(+0.79%)
Aug 10, 2005	27.74	28.08	27.74	27.89	11,311,385	+0.22(+0.80%)
Aug 09, 2005	27.71	27.80	27.52	27.67	10,424,335	+0.10(+0.38%)
Aug 08, 2005	27.67	27.82	27.57	27.57	9,687,726	-0.07(-0.27%)
Aug 05, 2005	27.93	28.14	27.60	27.64	10,670,991	-0.51(-1.81%)
Aug 04, 2005	28.05	28.31	27.98	28.15	10,436,092	+0.02(+0.07%)
Aug 03, 2005	27.76	28.14	27.67	28.13	11,992,808	+0.23(+0.82%)
Aug 02, 2005	27.68	28.01	27.67	27.90	8,818,432	+0.22(+0.80%)
Aug 01, 2005	27.99	28.09	27.65	27.68	12,938,163	-0.22(-0.81%)
Jul 29, 2005	27.98	28.45	27.91	27.91	13,502,736	-0.06(-0.22%)
Jul 28, 2005	27.76	27.98	27.74	27.97	12,508,914	+0.23(+0.84%)
Jul 27, 2005	27.92	27.92	27.61	27.74	9,786,581	+0.07(+0.24%)
Jul 26, 2005	27.74	27.92	27.60	27.67	10,838,228	+0.06(+0.23%)
Jul 25, 2005	27.67	27.71	27.54	27.61	7,385,523	-0.12(-0.42%)
Jul 22, 2005	27.43	27.74	27.39	27.72	10,129,212	+0.30(+1.09%)
Jul 21, 2005	27.62	27.67	27.34	27.42	10,140,009	-0.19(-0.69%)
Jul 20, 2005	26.97	27.65	26.97	27.62	15,864,684	+0.42(+1.53%)
Jul 19, 2005	27.52	27.67	27.20	27.20	15,570,760	-0.27(-0.99%)
Jul 18, 2005	27.80	27.92	27.43	27.47	12,639,200	-0.31(-1.11%)
Jul 15, 2005	27.77	27.81	27.64	27.78	8,403,340	+0.01(+0.03%)
Jul 14, 2005	27.67	27.92	27.51	27.77	15,598,353	+0.33(+1.22%)
Jul 13, 2005	27.29	27.55	27.22	27.44	15,504,057	+0.32(+1.17%)
Jul 12, 2005	27.51	27.51	27.12	27.12	19,744,956	-0.32(-1.15%)
Jul 11, 2005	27.23	27.54	26.92	27.44	14,929,166	+0.40(+1.48%)
Jul 08, 2005	26.72	27.09	26.72	27.04	15,269,398	+0.28(+1.04%)
Jul 07, 2005	26.76	26.92	26.51	26.76	18,087,466	-0.18(-0.65%)
Jul 06, 2005	27.07	27.19	26.88	26.93	12,234,905	-0.18(-0.66%)
Jul 05, 2005	27.09	27.15	26.91	27.11	14,650,599	+0.01(+0.03%)
Jul 01, 2005	27.15	27.24	27.00	27.10	10,879,737	+0.15(+0.57%)
Jun 30, 2005	27.30	27.34	26.92	26.95	14,765,049	-0.18(-0.68%)
Jun 29, 2005	27.21	27.22	26.98	27.13	14,512,634	-0.04(-0.14%)
Jun 28, 2005	27.21	27.24	27.07	27.17	14,624,445	+0.09(+0.34%)
Jun 27, 2005	27.15	27.31	27.05	27.08	13,543,046	-0.07(-0.28%)
Jun 24, 2005	27.59	27.73	27.15	27.15	21,606,154	-0.44(-1.59%)
Jun 23, 2005	28.07	28.08	27.55	27.59	12,365,911	-0.44(-1.58%)
Jun 22, 2005	28.03	28.14	27.88	28.03	12,734,216	+0.13(+0.48%)
Jun 21, 2005	27.90	27.98	27.67	27.90	11,452,228	+0.04(+0.13%)
Jun 20, 2005	27.82	27.96	27.67	27.86	9,358,772	-0.08(-0.28%)
Jun 17, 2005	28.11	28.11	27.77	27.94	20,162,208	+0.18(+0.63%)
Jun 16, 2005	27.65	27.90	27.47	27.77	13,144,030	+0.06(+0.21%)
Jun 15, 2005	27.92	27.97	27.55	27.71	15,971,936	-0.20(-0.70%)
Jun 14, 2005	27.94	28.21	27.82	27.90	24,101,506	-0.57(-2.01%)
Jun 13, 2005	28.63	28.67	28.30	28.47	17,400,286	-0.36(-1.24%)
Jun 10, 2005	28.95	29.03	28.65	28.83	18,949,564	-0.03(-0.10%)
Jun 09, 2005	28.75	29.04	28.66	28.86	26,625,172	+0.21(+0.73%)
Jun 08, 2005	28.54	28.77	28.34	28.65	21,003,670	+0.40(+1.43%)
Jun 07, 2005	28.02	28.39	27.99	28.25	15,941,944	+0.25(+0.91%)
Jun 06, 2005	28.04	28.08	27.89	27.99	7,166,940	-0.03(-0.10%)
Jun 03, 2005	28.28	28.29	27.87	28.02	9,744,112	-0.16(-0.56%)
Jun 02, 2005	27.94	28.24	27.82	28.18	9,978,291	+0.24(+0.85%)

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.