Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	31.06	31.23	30.94	31.23	381,288	+0.17(+0.55%)
Aug 30, 2005	30.77	31.06	30.69	31.06	377,773	+0.12(+0.38%)
Aug 29, 2005	30.75	31.00	30.58	30.94	235,191	+0.19(+0.62%)
Aug 26, 2005	30.85	30.89	30.74	30.75	356,225	-0.09(-0.30%)
Aug 25, 2005	30.23	31.05	30.23	30.84	514,700	+0.74(+2.46%)
Aug 24, 2005	29.91	30.30	29.91	30.10	438,901	+0.20(+0.66%)
Aug 23, 2005	30.11	30.41	29.64	29.90	960,021	-0.20(-0.67%)
Aug 22, 2005	30.59	30.60	29.21	30.11	2,311,569	-1.32(-4.19%)
Aug 19, 2005	31.43	31.59	31.28	31.42	279,509	+0.06(+0.19%)
Aug 18, 2005	30.69	31.36	30.62	31.36	384,803	+0.58(+1.87%)
Aug 17, 2005	30.59	30.87	30.57	30.79	169,936	+0.12(+0.38%)
Aug 16, 2005	31.06	31.06	30.64	30.67	226,633	-0.44(-1.43%)
Aug 15, 2005	30.93	31.11	30.82	31.11	233,051	+0.31(+1.00%)
Aug 12, 2005	30.81	30.81	30.49	30.81	257,197	-0.18(-0.59%)
Aug 11, 2005	30.92	30.99	30.53	30.99	353,322	+0.07(+0.23%)
Aug 10, 2005	31.05	31.19	30.76	30.92	211,351	-0.16(-0.53%)
Aug 09, 2005	31.19	31.19	30.85	31.08	312,366	-0.02(-0.06%)
Aug 08, 2005	31.08	31.23	30.94	31.10	194,388	-0.05(-0.15%)
Aug 05, 2005	31.40	31.43	31.06	31.15	362,796	-0.31(-1.00%)
Aug 04, 2005	31.23	31.54	31.05	31.46	478,635	+0.13(+0.42%)
Aug 03, 2005	31.04	31.41	31.04	31.33	275,383	+0.23(+0.74%)
Aug 02, 2005	30.74	31.10	30.60	31.10	271,104	+0.39(+1.26%)
Aug 01, 2005	31.16	31.24	30.51	30.72	340,943	-0.41(-1.32%)
Jul 29, 2005	31.37	31.45	31.08	31.13	296,167	-0.25(-0.79%)
Jul 28, 2005	31.08	31.38	30.93	31.38	322,299	+0.36(+1.16%)
Jul 27, 2005	30.87	31.02	30.53	31.02	377,620	+0.26(+0.83%)
Jul 26, 2005	30.70	30.95	30.56	30.76	291,582	+0.19(+0.62%)
Jul 25, 2005	30.87	30.87	30.34	30.57	190,262	-0.31(-1.02%)
Jul 22, 2005	30.72	30.89	30.66	30.89	197,903	+0.16(+0.51%)
Jul 21, 2005	30.67	30.82	30.53	30.73	321,993	+0.07(+0.23%)
Jul 20, 2005	30.80	30.89	30.53	30.66	193,776	-0.25(-0.80%)
Jul 19, 2005	30.73	30.93	30.69	30.91	299,681	+0.22(+0.70%)
Jul 18, 2005	30.62	30.76	30.45	30.69	334,677	+0.06(+0.19%)
Jul 15, 2005	30.52	30.67	30.39	30.63	341,860	+0.08(+0.26%)
Jul 14, 2005	30.47	30.65	30.43	30.55	514,089	+0.25(+0.82%)
Jul 13, 2005	30.43	30.44	30.06	30.30	280,884	-0.13(-0.43%)
Jul 12, 2005	30.32	30.51	30.32	30.43	315,880	+0.07(+0.24%)
Jul 11, 2005	30.38	30.46	30.15	30.36	520,049	+0.01(+0.02%)
Jul 08, 2005	30.36	30.55	30.33	30.36	765,327	+0.03(+0.09%)
Jul 07, 2005	30.36	30.51	30.23	30.33	463,353	-0.10(-0.32%)
Jul 06, 2005	30.75	30.75	30.23	30.43	751,115	-0.36(-1.17%)
Jul 05, 2005	30.75	30.82	30.68	30.79	368,756	-0.08(-0.28%)
Jul 01, 2005	30.82	30.93	30.72	30.87	544,348	+0.16(+0.51%)
Jun 30, 2005	30.87	31.04	30.72	30.72	439,665	-0.16(-0.51%)
Jun 29, 2005	30.91	30.92	30.79	30.87	396,111	-0.01(-0.04%)
Jun 28, 2005	31.11	31.19	30.83	30.89	439,665	-0.13(-0.42%)
Jun 27, 2005	31.31	31.31	31.01	31.02	570,786	-0.19(-0.61%)
Jun 24, 2005	31.57	31.57	31.21	31.21	359,740	-0.37(-1.16%)
Jun 23, 2005	31.55	31.64	31.53	31.57	528,302	-0.01(-0.04%)
Jun 22, 2005	31.61	31.70	31.50	31.59	520,661	+0.01(+0.04%)
Jun 21, 2005	31.62	31.65	31.47	31.57	314,658	-0.07(-0.23%)
Jun 20, 2005	31.80	31.82	31.30	31.64	661,561	-0.16(-0.49%)
Jun 17, 2005	32.85	32.86	31.68	31.80	1,283,696	-1.13(-3.44%)
Jun 16, 2005	33.01	33.15	32.72	32.93	523,717	-0.33(-1.00%)
Jun 15, 2005	33.11	33.39	32.97	33.27	350,112	+0.29(+0.87%)
Jun 14, 2005	32.79	33.05	32.77	32.98	282,871	+0.13(+0.40%)
Jun 13, 2005	32.80	32.95	32.68	32.85	270,798	+0.05(+0.14%)
Jun 10, 2005	32.78	32.96	32.72	32.80	163,671	+0.09(+0.28%)
Jun 09, 2005	32.49	32.79	32.39	32.71	193,471	+0.23(+0.70%)
Jun 08, 2005	32.78	32.84	32.42	32.48	225,258	-0.40(-1.21%)
Jun 07, 2005	32.88	33.11	32.81	32.88	205,697	+0.09(+0.28%)
Jun 06, 2005	33.06	33.10	32.78	32.79	300,140	-0.27(-0.83%)
Jun 03, 2005	33.01	33.10	32.91	33.06	133,412	+0.14(+0.42%)
Jun 02, 2005	33.01	33.06	32.88	32.93	255,516	-0.10(-0.32%)

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.