Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.63	34.83	34.50	34.68	14,747,195	+0.05(+0.14%)
Aug 30, 2005	34.78	34.78	34.38	34.63	12,508,142	-0.15(-0.43%)
Aug 29, 2005	34.33	34.90	34.28	34.78	18,978,918	+0.43(+1.24%)
Aug 26, 2005	34.38	34.53	34.19	34.35	10,548,750	-0.03(-0.07%)
Aug 25, 2005	34.30	34.41	34.13	34.38	10,846,490	+0.24(+0.70%)
Aug 24, 2005	34.63	34.64	34.10	34.14	13,313,049	-0.49(-1.41%)
Aug 23, 2005	34.64	34.79	34.48	34.63	11,544,525	+0.15(+0.44%)
Aug 22, 2005	34.63	34.83	34.37	34.48	18,420,874	+0.39(+1.14%)
Aug 19, 2005	33.98	34.23	33.85	34.09	10,295,326	+0.23(+0.66%)
Aug 18, 2005	33.47	34.12	33.44	33.86	13,847,894	+0.48(+1.42%)
Aug 17, 2005	33.44	33.66	33.26	33.39	11,771,710	-0.10(-0.30%)
Aug 16, 2005	33.90	33.98	33.47	33.49	11,448,691	-0.38(-1.11%)
Aug 15, 2005	33.47	34.02	33.42	33.86	10,546,990	+0.39(+1.18%)
Aug 12, 2005	33.38	33.56	33.28	33.47	11,882,743	-0.07(-0.21%)
Aug 11, 2005	33.46	33.68	33.16	33.54	15,462,028	-0.03(-0.09%)
Aug 10, 2005	33.72	34.00	33.37	33.57	13,456,880	-0.14(-0.43%)
Aug 09, 2005	33.94	33.94	33.51	33.71	12,912,595	-0.19(-0.57%)
Aug 08, 2005	33.82	34.01	33.75	33.91	10,070,541	+0.09(+0.28%)
Aug 05, 2005	33.75	33.90	33.68	33.81	13,199,136	-0.04(-0.13%)
Aug 04, 2005	34.38	34.44	33.78	33.86	18,123,934	-0.52(-1.51%)
Aug 03, 2005	34.60	34.61	34.12	34.38	15,749,850	-0.23(-0.65%)
Aug 02, 2005	34.70	34.81	34.58	34.60	16,795,542	+0.02(+0.07%)
Aug 01, 2005	34.88	35.00	34.15	34.58	17,338,066	-0.19(-0.56%)
Jul 29, 2005	34.85	34.91	34.70	34.77	10,310,685	-0.12(-0.34%)
Jul 28, 2005	34.53	34.99	34.50	34.89	8,968,693	+0.28(+0.81%)
Jul 27, 2005	34.57	34.69	34.49	34.61	7,973,878	+0.16(+0.47%)
Jul 26, 2005	34.38	34.64	34.35	34.45	10,168,455	+0.11(+0.31%)
Jul 25, 2005	34.37	34.45	34.28	34.34	8,708,070	-0.03(-0.09%)
Jul 22, 2005	34.38	34.48	34.22	34.37	10,150,216	-0.09(-0.25%)
Jul 21, 2005	34.31	34.53	34.13	34.46	12,143,686	+0.07(+0.20%)
Jul 20, 2005	34.18	34.55	33.85	34.39	12,060,491	+0.09(+0.26%)
Jul 19, 2005	34.23	34.41	34.13	34.30	13,632,868	+0.16(+0.48%)
Jul 18, 2005	34.06	34.31	33.95	34.14	13,662,626	+0.07(+0.22%)
Jul 15, 2005	34.22	34.25	34.00	34.06	15,692,093	-0.16(-0.46%)
Jul 14, 2005	34.35	34.50	34.20	34.22	16,599,554	+0.11(+0.31%)
Jul 13, 2005	33.73	34.33	33.72	34.11	16,785,142	+0.40(+1.19%)
Jul 12, 2005	33.89	34.05	33.69	33.71	16,727,866	+0.02(+0.07%)
Jul 11, 2005	33.62	33.80	33.53	33.69	11,603,881	+0.59(+1.77%)
Jul 08, 2005	32.61	33.23	32.60	33.10	12,412,468	+0.50(+1.53%)
Jul 07, 2005	32.63	32.79	32.50	32.60	14,839,669	-0.21(-0.65%)
Jul 06, 2005	32.93	33.00	32.80	32.81	15,279,160	-0.16(-0.47%)
Jul 05, 2005	32.75	33.22	32.45	32.97	18,257,206	-0.09(-0.28%)
Jul 01, 2005	33.13	33.41	32.85	33.06	10,843,451	+0.09(+0.28%)
Jun 30, 2005	33.19	33.58	32.94	32.97	13,278,651	-0.45(-1.35%)
Jun 29, 2005	33.33	33.80	33.19	33.42	9,319,710	+0.09(+0.26%)
Jun 28, 2005	32.99	33.36	32.94	33.33	9,528,497	+0.41(+1.25%)
Jun 27, 2005	33.00	33.15	32.78	32.92	10,079,821	-0.09(-0.28%)
Jun 24, 2005	33.44	33.56	33.01	33.01	16,459,723	-0.53(-1.57%)
Jun 23, 2005	33.93	33.95	33.48	33.54	10,742,817	-0.49(-1.43%)
Jun 22, 2005	33.96	34.08	33.85	34.03	9,005,651	+0.07(+0.20%)
Jun 21, 2005	33.79	33.98	33.75	33.96	8,066,832	+0.05(+0.15%)
Jun 20, 2005	33.88	34.05	33.83	33.91	6,685,322	-0.11(-0.31%)
Jun 17, 2005	34.25	34.30	33.99	34.01	18,997,798	+0.11(+0.31%)
Jun 16, 2005	33.86	33.96	33.80	33.91	7,573,104	-0.09(-0.28%)
Jun 15, 2005	34.03	34.13	33.91	34.00	10,373,241	+0.01(+0.02%)
Jun 14, 2005	33.94	34.10	33.81	34.00	8,595,118	+0.05(+0.15%)
Jun 13, 2005	34.01	34.31	33.83	33.95	8,664,713	-0.27(-0.80%)
Jun 10, 2005	34.63	34.63	34.00	34.22	8,822,943	-0.28(-0.82%)
Jun 09, 2005	34.56	34.56	34.31	34.50	7,809,569	-0.07(-0.20%)
Jun 08, 2005	34.91	34.91	34.55	34.57	7,836,447	-0.09(-0.25%)
Jun 07, 2005	34.71	34.98	34.63	34.66	8,672,393	+0.09(+0.25%)
Jun 06, 2005	34.49	34.61	34.31	34.57	7,451,832	+0.02(+0.07%)
Jun 03, 2005	34.78	34.87	34.51	34.55	6,895,709	-0.44(-1.25%)
Jun 02, 2005	34.91	35.01	34.70	34.98	9,711,205	-0.09(-0.27%)

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.