Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.72	30.92	30.01	30.51	9,691,175	-0.67(-2.14%)
Aug 30, 2005	31.39	31.40	30.74	31.18	4,008,211	-0.23(-0.72%)
Aug 29, 2005	31.70	31.70	30.48	31.41	5,769,654	-0.33(-1.05%)
Aug 26, 2005	31.65	31.95	31.27	31.74	3,236,311	+0.10(+0.31%)
Aug 25, 2005	31.70	31.70	31.41	31.64	2,685,579	+0.13(+0.41%)
Aug 24, 2005	31.97	32.04	31.47	31.51	2,665,421	-0.43(-1.35%)
Aug 23, 2005	32.09	32.12	31.82	31.95	2,731,250	-0.08(-0.24%)
Aug 22, 2005	31.57	32.13	31.57	32.02	5,136,600	+0.57(+1.80%)
Aug 19, 2005	31.29	31.56	31.16	31.46	3,274,371	+0.30(+0.98%)
Aug 18, 2005	31.02	31.26	30.72	31.15	6,601,461	+0.09(+0.27%)
Aug 17, 2005	31.20	31.29	31.04	31.07	4,739,655	-0.20(-0.64%)
Aug 16, 2005	31.63	31.65	31.19	31.26	2,830,909	-0.37(-1.17%)
Aug 15, 2005	31.53	31.74	31.42	31.63	3,167,241	+0.13(+0.43%)
Aug 12, 2005	31.68	31.77	31.43	31.50	2,981,878	-0.18(-0.56%)
Aug 11, 2005	31.64	31.75	31.38	31.68	3,195,574	+0.11(+0.36%)
Aug 10, 2005	31.58	32.09	31.48	31.56	3,172,174	+0.06(+0.20%)
Aug 09, 2005	31.39	31.60	31.29	31.50	4,534,276	+0.53(+1.70%)
Aug 08, 2005	31.41	31.44	30.93	30.97	2,315,135	-0.25(-0.80%)
Aug 05, 2005	31.81	31.81	31.04	31.22	3,948,162	-0.51(-1.61%)
Aug 04, 2005	31.80	32.07	31.58	31.73	4,239,527	+0.06(+0.20%)
Aug 03, 2005	31.60	31.83	31.43	31.67	3,239,554	+0.01(+0.02%)
Aug 02, 2005	31.57	31.88	31.35	31.66	3,499,767	+0.24(+0.77%)

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.