Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.90	39.40	38.37	38.83	6,740,974	+0.07(+0.18%)
Aug 30, 2005	38.75	38.84	37.84	38.76	5,098,139	-0.17(-0.44%)
Aug 29, 2005	37.04	39.96	36.88	38.93	13,038,388	+1.65(+4.43%)
Aug 26, 2005	37.20	37.35	36.85	37.28	4,223,400	-0.04(-0.11%)
Aug 25, 2005	36.12	37.48	36.04	37.32	7,942,273	+1.59(+4.45%)
Aug 24, 2005	35.20	36.56	35.08	35.73	6,920,710	+0.48(+1.36%)
Aug 23, 2005	34.89	35.61	34.51	35.25	3,927,660	+0.20(+0.57%)
Aug 22, 2005	36.05	36.28	34.88	35.05	4,463,911	-0.91(-2.53%)
Aug 19, 2005	36.59	36.59	35.88	35.96	4,048,253	-0.52(-1.43%)
Aug 18, 2005	36.03	36.60	35.98	36.48	3,585,646	+0.32(+0.88%)
Aug 17, 2005	36.05	36.63	36.02	36.16	3,841,276	+0.19(+0.53%)
Aug 16, 2005	37.05	37.13	35.86	35.97	4,667,303	-1.08(-2.91%)
Aug 15, 2005	36.38	37.35	36.29	37.05	4,948,763	+0.51(+1.40%)
Aug 12, 2005	35.55	37.03	35.39	36.54	8,307,389	+1.06(+2.99%)
Aug 11, 2005	34.70	35.59	34.67	35.48	4,269,876	+0.81(+2.34%)
Aug 10, 2005	35.02	35.20	34.51	34.67	5,348,882	-0.36(-1.03%)
Aug 09, 2005	35.43	35.50	34.79	35.03	3,136,579	-0.13(-0.37%)
Aug 08, 2005	34.38	35.50	34.36	35.16	5,913,403	+0.84(+2.45%)
Aug 05, 2005	34.15	34.61	33.94	34.32	3,663,041	+0.22(+0.65%)
Aug 04, 2005	34.33	34.95	34.01	34.10	3,940,567	-0.43(-1.25%)
Aug 03, 2005	33.92	34.98	33.70	34.53	5,616,547	+0.47(+1.38%)
Aug 02, 2005	33.81	34.18	33.64	34.06	3,089,295	+0.35(+1.04%)

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.