Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.88	34.50	33.83	34.47	9,044,505	+0.60(+1.76%)
Aug 30, 2005	33.77	33.90	33.55	33.88	5,840,272	+0.02(+0.06%)
Aug 29, 2005	33.46	33.95	33.34	33.86	4,759,107	+0.39(+1.18%)
Aug 26, 2005	33.52	33.62	33.08	33.46	6,431,130	-0.06(-0.17%)
Aug 25, 2005	33.34	33.60	33.24	33.52	5,466,636	+0.07(+0.21%)
Aug 24, 2005	33.72	33.86	33.33	33.45	7,373,918	-0.21(-0.61%)
Aug 23, 2005	33.52	33.91	33.33	33.66	12,813,741	+0.63(+1.92%)
Aug 22, 2005	33.08	33.33	32.78	33.03	4,974,893	+0.09(+0.27%)
Aug 19, 2005	33.27	33.28	32.86	32.94	6,235,295	+0.03(+0.10%)
Aug 18, 2005	32.93	32.99	32.57	32.91	6,295,625	-0.16(-0.49%)
Aug 17, 2005	32.99	33.34	32.80	33.07	6,015,518	+0.03(+0.09%)
Aug 16, 2005	33.29	33.35	32.98	33.04	6,068,667	-0.20(-0.60%)
Aug 15, 2005	33.49	33.55	33.21	33.24	3,571,325	-0.23(-0.67%)
Aug 12, 2005	33.43	33.63	33.34	33.46	3,574,517	-0.14(-0.43%)
Aug 11, 2005	33.75	33.75	33.52	33.61	5,075,125	-0.16(-0.48%)
Aug 10, 2005	33.85	34.09	33.63	33.77	5,521,062	+0.04(+0.11%)
Aug 09, 2005	33.36	33.88	33.31	33.73	5,571,018	+0.46(+1.39%)
Aug 08, 2005	33.50	33.58	33.11	33.27	6,081,116	-0.22(-0.65%)
Aug 05, 2005	33.80	33.82	33.21	33.49	8,651,717	-0.28(-0.83%)
Aug 04, 2005	34.30	34.42	33.68	33.77	9,371,696	-0.65(-1.89%)
Aug 03, 2005	34.80	34.93	34.18	34.42	9,867,430	-0.67(-1.91%)
Aug 02, 2005	35.21	35.26	34.90	35.09	11,632,024	-0.43(-1.20%)
Aug 01, 2005	35.29	35.71	35.27	35.52	6,879,302	+0.23(+0.66%)
Jul 29, 2005	35.07	35.41	35.02	35.29	8,192,852	+0.55(+1.59%)
Jul 28, 2005	34.68	34.95	34.45	34.74	4,633,976	+0.33(+0.97%)
Jul 27, 2005	34.08	34.55	34.07	34.40	4,863,169	+0.34(+1.01%)
Jul 26, 2005	34.42	34.46	34.05	34.06	4,369,989	-0.24(-0.71%)
Jul 25, 2005	34.55	34.64	34.15	34.30	6,099,311	-0.16(-0.45%)
Jul 22, 2005	34.93	35.08	34.33	34.46	10,339,861	-0.78(-2.22%)
Jul 21, 2005	35.25	35.60	35.09	35.24	10,183,448	-0.63(-1.76%)
Jul 20, 2005	35.61	35.96	35.50	35.88	4,731,654	+0.34(+0.95%)
Jul 19, 2005	35.81	35.90	35.48	35.54	4,802,360	-0.05(-0.14%)
Jul 18, 2005	35.48	35.64	35.24	35.59	3,129,218	+0.09(+0.25%)
Jul 15, 2005	35.46	35.79	35.35	35.50	7,127,966	-0.18(-0.49%)
Jul 14, 2005	35.32	35.71	35.26	35.68	4,752,563	+0.35(+0.99%)
Jul 13, 2005	35.25	35.40	35.13	35.32	4,045,512	-0.04(-0.12%)
Jul 12, 2005	35.47	35.61	35.12	35.37	5,970,669	-0.11(-0.30%)
Jul 11, 2005	35.53	35.54	35.25	35.48	4,105,364	+0.23(+0.66%)
Jul 08, 2005	34.72	35.33	34.58	35.24	5,525,211	+0.65(+1.88%)
Jul 07, 2005	34.30	34.70	34.30	34.59	6,353,881	-0.26(-0.76%)
Jul 06, 2005	34.93	35.17	34.54	34.85	4,641,318	-0.06(-0.16%)
Jul 05, 2005	34.55	35.00	34.47	34.91	3,856,220	+0.19(+0.54%)
Jul 01, 2005	34.91	35.07	34.59	34.72	4,257,627	-0.18(-0.52%)
Jun 30, 2005	35.38	35.39	34.79	34.90	6,704,374	-0.37(-1.05%)
Jun 29, 2005	35.60	35.61	35.26	35.27	4,411,806	-0.23(-0.64%)
Jun 28, 2005	35.59	35.65	35.14	35.50	5,040,810	+0.14(+0.39%)
Jun 27, 2005	35.46	35.69	35.26	35.36	4,170,483	-0.29(-0.83%)
Jun 24, 2005	35.96	35.98	35.65	35.66	4,153,245	-0.38(-1.06%)
Jun 23, 2005	36.47	36.62	36.04	36.04	4,012,314	-0.50(-1.37%)
Jun 22, 2005	36.47	36.66	36.25	36.54	3,851,911	+0.13(+0.34%)
Jun 21, 2005	36.37	36.68	36.32	36.41	3,752,157	+0.04(+0.12%)
Jun 20, 2005	36.47	36.68	36.20	36.37	4,948,717	-0.29(-0.80%)
Jun 17, 2005	36.66	36.95	36.47	36.67	6,047,599	+0.10(+0.27%)
Jun 16, 2005	36.20	36.69	36.08	36.57	5,405,667	+0.63(+1.74%)
Jun 15, 2005	36.29	36.31	35.60	35.94	3,476,839	-0.18(-0.50%)
Jun 14, 2005	35.85	36.33	35.78	36.12	3,985,979	+0.22(+0.61%)
Jun 13, 2005	35.72	36.11	35.40	35.90	3,753,275	+0.19(+0.54%)
Jun 10, 2005	35.95	36.09	35.55	35.71	3,702,520	-0.05(-0.14%)
Jun 09, 2005	36.01	36.18	35.68	35.76	5,174,878	-0.19(-0.52%)
Jun 08, 2005	36.34	36.36	35.78	35.95	5,722,164	-0.18(-0.49%)
Jun 07, 2005	36.42	36.92	36.12	36.12	5,224,196	-0.03(-0.07%)
Jun 06, 2005	36.18	36.48	36.01	36.15	3,505,567	+0.03(+0.07%)
Jun 03, 2005	36.42	36.55	36.12	36.12	5,362,414	-0.34(-0.93%)
Jun 02, 2005	36.47	36.55	36.34	36.46	2,783,514	-0.16(-0.44%)

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.