Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.82	31.34	30.60	31.34	7,799,631	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,386	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.38	3,395,842	+0.01(+0.02%)
Aug 26, 2005	30.50	30.75	30.32	30.37	3,890,072	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,280,674	-0.49(-1.57%)
Aug 24, 2005	30.90	31.34	30.83	31.06	2,890,097	-0.05(-0.16%)
Aug 23, 2005	30.82	31.47	30.82	31.11	4,951,162	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,023	+0.02(+0.07%)
Aug 19, 2005	30.26	30.88	30.07	30.88	7,941,346	+0.76(+2.52%)
Aug 18, 2005	29.99	30.31	29.82	30.12	7,945,774	+0.10(+0.34%)
Aug 17, 2005	29.98	30.70	29.94	30.02	16,200,665	-0.92(-2.97%)
Aug 16, 2005	31.04	31.39	30.15	30.94	24,462,640	-0.02(-0.07%)
Aug 15, 2005	33.39	33.80	30.55	30.96	21,902,030	-2.14(-6.47%)
Aug 12, 2005	32.80	33.42	32.54	33.10	4,725,304	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,168	+0.10(+0.32%)
Aug 10, 2005	33.31	33.81	32.70	32.70	7,567,573	-0.40(-1.20%)
Aug 09, 2005	32.63	33.14	32.25	33.09	6,517,111	+0.34(+1.02%)
Aug 08, 2005	33.47	33.76	32.66	32.76	3,501,242	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,190	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.08	4,212,474	-0.37(-1.07%)
Aug 03, 2005	34.72	34.83	34.26	34.44	4,440,989	-0.43(-1.23%)
Aug 02, 2005	34.14	34.99	33.78	34.87	6,432,083	+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.