Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.70	33.25	32.50	33.19	2,857,400	+0.72(+2.22%)
Aug 30, 2005	33.27	33.33	32.06	32.47	2,938,800	-0.94(-2.81%)
Aug 29, 2005	33.67	33.60	32.40	33.41	1,809,800	-0.26(-0.77%)
Aug 26, 2005	33.67	34.25	33.48	33.67	1,629,700	-0.60(-1.75%)
Aug 25, 2005	33.99	34.69	33.80	34.27	1,904,200	+0.28(+0.82%)
Aug 24, 2005	33.50	34.71	32.89	33.99	5,754,000	+1.35(+4.14%)
Aug 23, 2005	32.20	32.79	31.99	32.64	2,088,300	+0.35(+1.08%)
Aug 22, 2005	32.99	32.99	31.74	32.29	3,515,800	-0.70(-2.12%)
Aug 19, 2005	33.45	33.46	32.78	32.99	2,299,300	-0.46(-1.38%)
Aug 18, 2005	33.32	33.63	32.48	33.45	2,529,400	-0.19(-0.56%)
Aug 17, 2005	33.50	33.83	33.41	33.64	1,815,500	-0.17(-0.50%)
Aug 16, 2005	34.56	34.57	33.68	33.81	2,018,400	-0.91(-2.62%)
Aug 15, 2005	34.70	34.82	34.23	34.72	1,246,000	+0.02(+0.06%)
Aug 12, 2005	34.79	34.97	34.39	34.70	1,685,900	-0.20(-0.57%)
Aug 11, 2005	34.80	35.09	34.49	34.90	1,726,800	+0.29(+0.84%)
Aug 10, 2005	34.70	35.16	34.51	34.61	2,456,500	+0.16(+0.46%)
Aug 09, 2005	34.38	34.70	34.13	34.45	1,865,800	+0.48(+1.41%)
Aug 08, 2005	33.70	34.36	33.70	33.97	2,018,200	+0.27(+0.80%)
Aug 05, 2005	34.97	34.97	33.48	33.70	3,559,400	-1.27(-3.63%)
Aug 04, 2005	35.20	35.25	34.83	34.97	3,229,300	-0.47(-1.33%)
Aug 03, 2005	34.66	35.48	34.25	35.44	4,697,700	+0.69(+1.99%)
Aug 02, 2005	35.47	35.47	33.00	34.75	10,536,600	-0.80(-2.25%)
Aug 01, 2005	35.63	36.42	35.33	35.55	2,456,200	+0.44(+1.25%)
Jul 29, 2005	35.46	35.58	34.79	35.11	1,897,400	-0.50(-1.40%)
Jul 28, 2005	35.49	36.16	34.80	35.61	2,177,500	+0.68(+1.95%)
Jul 27, 2005	35.03	35.10	33.35	34.93	3,677,900	-0.07(-0.20%)
Jul 26, 2005	35.00	35.20	34.90	35.00	1,928,600	+0.06(+0.17%)
Jul 25, 2005	36.00	36.20	34.85	34.94	1,931,700	-1.01(-2.81%)
Jul 22, 2005	35.54	35.97	35.29	35.95	1,138,600	+0.38(+1.07%)
Jul 21, 2005	36.25	36.25	35.50	35.57	1,481,500	-0.59(-1.63%)
Jul 20, 2005	35.80	36.30	35.35	36.16	1,332,800	-0.06(-0.17%)
Jul 19, 2005	35.56	36.22	35.27	36.22	1,601,500	+0.98(+2.78%)
Jul 18, 2005	35.28	35.36	35.12	35.24	840,800	-0.03(-0.09%)
Jul 15, 2005	34.92	35.40	34.70	35.27	1,714,600	+0.51(+1.47%)
Jul 14, 2005	35.43	35.75	34.52	34.76	2,025,300	-0.67(-1.89%)
Jul 13, 2005	35.73	35.95	35.20	35.43	1,807,700	+0.07(+0.20%)
Jul 12, 2005	35.22	35.55	35.12	35.36	1,625,400	+0.25(+0.71%)
Jul 11, 2005	34.97	35.45	34.52	35.11	1,930,500	-0.15(-0.43%)
Jul 08, 2005	34.70	35.31	34.55	35.26	1,801,600	+0.56(+1.61%)
Jul 07, 2005	33.52	34.70	33.50	34.70	1,560,000	+0.57(+1.67%)
Jul 06, 2005	34.61	34.68	33.80	34.13	1,814,700	-0.66(-1.90%)
Jul 05, 2005	34.08	34.95	33.90	34.79	2,391,000	+1.24(+3.70%)
Jul 01, 2005	33.93	34.19	33.26	33.55	1,535,200	-0.02(-0.06%)
Jun 30, 2005	33.55	34.17	33.55	33.57	3,291,700	+0.01(+0.03%)
Jun 29, 2005	33.42	33.85	33.18	33.56	1,822,100	+0.35(+1.05%)
Jun 28, 2005	32.17	33.48	31.93	33.21	1,996,300	+1.29(+4.04%)
Jun 27, 2005	32.05	32.17	31.65	31.92	1,529,000	-0.23(-0.72%)
Jun 24, 2005	32.43	32.49	31.80	32.15	2,568,600	-0.47(-1.44%)
Jun 23, 2005	33.05	33.52	32.52	32.62	1,747,800	-0.93(-2.77%)
Jun 22, 2005	34.15	34.24	33.36	33.55	2,331,500	-0.37(-1.09%)
Jun 21, 2005	33.14	34.05	33.01	33.92	2,593,200	+0.72(+2.17%)
Jun 20, 2005	32.55	33.27	32.44	33.20	1,922,200	+0.26(+0.79%)
Jun 17, 2005	33.50	33.50	32.64	32.94	2,713,400	-0.26(-0.78%)
Jun 16, 2005	33.50	33.50	32.88	33.20	1,859,300	-0.21(-0.63%)
Jun 15, 2005	32.77	33.68	32.71	33.41	3,113,000	+0.89(+2.74%)
Jun 14, 2005	31.72	32.54	31.61	32.52	2,349,900	+0.93(+2.94%)
Jun 13, 2005	31.29	31.73	31.01	31.59	1,927,300	+0.19(+0.61%)
Jun 10, 2005	32.00	32.00	31.10	31.40	2,230,100	-0.60(-1.88%)
Jun 09, 2005	31.99	32.07	31.43	32.00	2,802,900	+0.01(+0.03%)
Jun 08, 2005	32.77	32.77	31.86	31.99	2,456,900	-0.78(-2.38%)
Jun 07, 2005	32.54	33.00	32.13	32.77	3,565,400	+0.22(+0.68%)
Jun 06, 2005	32.03	32.60	31.92	32.55	3,217,100	+0.79(+2.49%)
Jun 03, 2005	32.00	32.49	31.63	31.76	3,094,200	-0.31(-0.97%)
Jun 02, 2005	30.80	32.63	30.68	32.07	6,243,500	+1.40(+4.56%)

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.