Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	29.27	30.21	29.27	30.21	628,863	+0.94(+3.20%)
Aug 30, 2005	29.20	29.35	29.05	29.27	535,884	+0.02(+0.06%)
Aug 29, 2005	29.28	29.38	29.00	29.25	300,233	-0.14(-0.49%)
Aug 26, 2005	29.73	29.73	29.29	29.40	258,159	-0.32(-1.09%)
Aug 25, 2005	29.63	29.90	29.49	29.72	440,308	+0.15(+0.51%)
Aug 24, 2005	29.23	29.63	29.22	29.57	459,354	+0.35(+1.19%)
Aug 23, 2005	29.09	29.39	29.09	29.22	350,792	+0.12(+0.42%)
Aug 22, 2005	29.05	29.21	29.00	29.10	229,763	-0.01(-0.02%)
Aug 19, 2005	29.33	29.33	29.11	29.11	179,551	-0.17(-0.59%)
Aug 18, 2005	29.46	29.46	29.17	29.28	415,028	-0.17(-0.59%)
Aug 17, 2005	29.61	29.89	29.45	29.46	569,993	-0.14(-0.49%)
Aug 16, 2005	29.34	29.84	29.34	29.60	283,265	+0.18(+0.63%)
Aug 15, 2005	29.22	29.78	29.14	29.41	330,707	+0.16(+0.53%)
Aug 12, 2005	29.54	29.63	28.96	29.26	456,583	-0.32(-1.07%)
Aug 11, 2005	29.57	29.71	29.34	29.58	277,032	+0.01(+0.04%)
Aug 10, 2005	29.14	29.88	29.05	29.56	559,258	+0.52(+1.79%)
Aug 09, 2005	28.86	29.51	28.86	29.05	494,675	+0.22(+0.76%)
Aug 08, 2005	29.95	29.95	28.62	28.83	460,912	-1.20(-3.98%)
Aug 05, 2005	31.33	31.34	29.69	30.02	626,958	-1.37(-4.36%)
Aug 04, 2005	32.07	32.07	31.38	31.39	256,427	-0.68(-2.13%)
Aug 03, 2005	32.41	32.41	31.79	32.07	1,360,055	-0.33(-1.03%)
Aug 02, 2005	32.03	32.45	32.02	32.41	707,471	+0.47(+1.46%)
Aug 01, 2005	31.91	32.05	31.82	31.94	440,827	+0.01(+0.04%)
Jul 29, 2005	31.63	31.93	31.53	31.93	892,390	+0.31(+0.97%)
Jul 28, 2005	31.07	31.72	31.07	31.62	1,185,005	+0.43(+1.39%)
Jul 27, 2005	31.22	31.28	31.06	31.19	775,517	+0.00(+0.00%)
Jul 26, 2005	31.11	31.22	31.08	31.19	756,817	+0.09(+0.28%)
Jul 25, 2005	31.01	31.27	31.00	31.10	608,432	+0.14(+0.47%)
Jul 22, 2005	30.78	31.05	30.78	30.96	213,834	+0.11(+0.36%)
Jul 21, 2005	31.03	31.05	30.69	30.85	425,937	-0.20(-0.63%)
Jul 20, 2005	31.04	31.07	30.76	31.04	367,067	+0.00(+0.00%)
Jul 19, 2005	30.93	31.13	30.93	31.04	423,513	+0.05(+0.17%)
Jul 18, 2005	31.18	31.19	30.73	30.99	826,941	-0.19(-0.61%)
Jul 15, 2005	31.36	31.41	31.13	31.18	810,146	-0.17(-0.55%)
Jul 14, 2005	32.00	32.00	30.96	31.36	691,022	-0.64(-2.00%)
Jul 13, 2005	32.26	32.26	31.99	32.00	466,626	-0.27(-0.82%)
Jul 12, 2005	32.19	32.31	32.01	32.26	415,721	+0.07(+0.22%)
Jul 11, 2005	31.77	32.24	31.71	32.19	336,940	+0.43(+1.35%)
Jul 08, 2005	31.33	31.97	31.23	31.77	520,647	+0.49(+1.55%)
Jul 07, 2005	30.99	31.29	30.90	31.28	338,152	+0.21(+0.67%)
Jul 06, 2005	31.16	31.19	31.02	31.07	311,834	-0.12(-0.37%)
Jul 05, 2005	30.90	31.26	30.90	31.19	649,294	+0.21(+0.69%)
Jul 01, 2005	30.99	31.10	30.90	30.97	286,382	-0.07(-0.22%)
Jun 30, 2005	31.01	31.12	30.80	31.04	797,852	+0.02(+0.06%)
Jun 29, 2005	30.96	31.28	30.93	31.03	316,855	-0.02(-0.06%)
Jun 28, 2005	31.19	31.27	30.93	31.04	1,147,606	-0.36(-1.14%)
Jun 27, 2005	31.52	31.56	31.36	31.40	406,717	-0.13(-0.42%)
Jun 24, 2005	31.71	31.78	31.22	31.53	401,177	-0.23(-0.71%)
Jun 23, 2005	31.70	31.91	31.64	31.76	292,095	+0.01(+0.02%)
Jun 22, 2005	31.82	31.88	31.61	31.75	388,537	-0.01(-0.04%)
Jun 21, 2005	32.08	32.08	31.70	31.77	443,424	-0.35(-1.08%)
Jun 20, 2005	31.98	32.21	31.92	32.11	223,184	+0.00(+0.00%)
Jun 17, 2005	32.63	32.67	32.04	32.11	830,750	+0.04(+0.13%)
Jun 16, 2005	32.07	32.08	31.72	32.07	203,272	-0.01(-0.04%)
Jun 15, 2005	32.05	32.08	31.79	32.08	244,827	+0.12(+0.36%)
Jun 14, 2005	31.65	32.09	31.65	31.97	638,213	+0.20(+0.64%)
Jun 13, 2005	31.33	31.77	31.22	31.77	363,085	+0.32(+1.01%)
Jun 10, 2005	31.09	31.51	31.09	31.45	803,220	+0.34(+1.10%)
Jun 09, 2005	31.10	31.18	30.88	31.11	311,661	+0.01(+0.04%)
Jun 08, 2005	30.90	31.22	30.90	31.10	395,636	+0.27(+0.86%)
Jun 07, 2005	30.21	31.07	30.12	30.83	977,404	+0.62(+2.06%)
Jun 06, 2005	30.08	30.23	30.00	30.21	380,746	+0.17(+0.58%)
Jun 03, 2005	30.03	30.40	29.97	30.03	501,947	+0.00(+0.00%)
Jun 02, 2005	30.12	30.21	30.00	30.03	194,961	-0.09(-0.31%)

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.