Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.82	31.34	30.59	31.34	7,800,432	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,773	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.37	3,396,190	+0.01(+0.02%)
Aug 26, 2005	30.49	30.75	30.31	30.37	3,890,472	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,281,114	-0.49(-1.57%)
Aug 24, 2005	30.90	31.33	30.82	31.05	2,890,394	-0.05(-0.16%)
Aug 23, 2005	30.82	31.46	30.82	31.10	4,951,671	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,612	+0.02(+0.07%)
Aug 19, 2005	30.25	30.88	30.07	30.88	7,942,161	+0.76(+2.52%)
Aug 18, 2005	29.98	30.31	29.82	30.12	7,946,590	+0.10(+0.34%)
Aug 17, 2005	29.97	30.70	29.94	30.01	16,202,328	-0.92(-2.97%)
Aug 16, 2005	31.04	31.38	30.14	30.93	24,465,152	-0.02(-0.07%)
Aug 15, 2005	33.39	33.79	30.55	30.95	21,904,280	-2.14(-6.47%)
Aug 12, 2005	32.80	33.41	32.54	33.10	4,725,790	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,813	+0.10(+0.32%)
Aug 10, 2005	33.30	33.81	32.69	32.69	7,568,350	-0.40(-1.20%)
Aug 09, 2005	32.63	33.13	32.24	33.09	6,517,781	+0.34(+1.02%)
Aug 08, 2005	33.47	33.75	32.65	32.75	3,501,602	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,685	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.07	4,212,906	-0.37(-1.07%)
Aug 03, 2005	34.71	34.83	34.25	34.44	4,441,445	-0.43(-1.23%)
Aug 02, 2005	34.13	34.99	33.78	34.87	6,432,743	+0.62(+1.82%)

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.