Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.34	33.39	32.64	33.34	57,834,316	+0.72(+2.20%)
Aug 30, 2005	32.52	32.90	32.39	32.62	32,308,216	+0.11(+0.33%)
Aug 29, 2005	32.97	32.97	32.35	32.51	31,691,022	+0.01(+0.02%)
Aug 26, 2005	32.51	32.94	32.51	32.51	24,043,938	-0.43(-1.30%)
Aug 25, 2005	32.75	32.95	32.56	32.94	25,937,562	+0.17(+0.51%)
Aug 24, 2005	32.92	33.18	32.69	32.77	32,317,738	-0.07(-0.20%)
Aug 23, 2005	32.90	33.00	32.49	32.84	30,939,430	-0.04(-0.12%)
Aug 22, 2005	33.14	33.25	32.56	32.88	28,169,160	+0.14(+0.42%)
Aug 19, 2005	32.57	32.83	32.49	32.74	26,262,778	+0.40(+1.22%)
Aug 18, 2005	32.36	32.58	32.16	32.34	27,130,082	-0.04(-0.12%)
Aug 17, 2005	32.86	33.11	32.19	32.38	38,197,692	-0.50(-1.51%)
Aug 16, 2005	33.63	33.66	32.88	32.88	29,750,862	-0.75(-2.23%)
Aug 15, 2005	33.92	33.99	33.62	33.63	23,283,002	-0.35(-1.03%)
Aug 12, 2005	33.95	34.14	33.74	33.98	26,562,660	+0.06(+0.16%)
Aug 11, 2005	33.46	33.94	33.43	33.92	38,129,056	+0.58(+1.75%)
Aug 10, 2005	33.25	33.53	33.15	33.34	34,702,960	+0.24(+0.74%)
Aug 09, 2005	32.93	33.25	32.90	33.09	28,847,084	+0.34(+1.04%)
Aug 08, 2005	32.64	33.09	32.52	32.75	30,859,294	+0.42(+1.31%)
Aug 05, 2005	32.58	32.67	32.15	32.33	25,175,548	-0.24(-0.73%)
Aug 04, 2005	32.82	33.04	32.56	32.57	28,543,608	-0.27(-0.81%)
Aug 03, 2005	33.44	33.44	32.76	32.84	34,352,052	-0.45(-1.35%)
Aug 02, 2005	33.04	33.29	32.99	33.29	23,862,464	+0.32(+0.98%)
Aug 01, 2005	32.96	33.25	32.91	32.96	23,420,816	+0.27(+0.82%)
Jul 29, 2005	33.42	33.49	32.70	32.70	31,638,916	-0.70(-2.08%)
Jul 28, 2005	33.29	33.45	32.82	33.39	34,401,460	+0.22(+0.67%)
Jul 27, 2005	33.28	33.34	32.75	33.17	24,305,908	+0.00(+0.00%)
Jul 26, 2005	33.31	33.38	33.11	33.17	24,083,466	-0.19(-0.57%)
Jul 25, 2005	33.37	33.65	33.09	33.36	30,441,004	+0.24(+0.74%)
Jul 22, 2005	32.39	33.23	32.36	33.11	34,350,252	+0.90(+2.78%)
Jul 21, 2005	32.70	32.86	32.20	32.22	28,915,360	-0.62(-1.88%)
Jul 20, 2005	32.56	32.85	32.27	32.84	34,659,300	+0.12(+0.37%)
Jul 19, 2005	32.55	32.74	32.24	32.71	34,240,112	+0.35(+1.08%)
Jul 18, 2005	32.29	32.54	32.11	32.36	23,703,808	-0.01(-0.02%)
Jul 15, 2005	32.61	32.80	32.21	32.37	29,991,630	-0.24(-0.73%)
Jul 14, 2005	33.33	33.48	32.45	32.61	36,816,152	-0.65(-1.96%)
Jul 13, 2005	33.33	33.42	33.04	33.26	20,786,560	-0.07(-0.22%)
Jul 12, 2005	33.38	33.53	33.06	33.33	33,099,696	-0.04(-0.13%)
Jul 11, 2005	33.05	33.39	32.68	33.38	26,625,548	+0.32(+0.96%)
Jul 08, 2005	33.22	33.46	32.82	33.06	30,564,982	-0.07(-0.20%)
Jul 07, 2005	32.64	33.14	32.44	33.13	29,090,008	+0.23(+0.69%)
Jul 06, 2005	33.67	33.80	32.85	32.90	32,807,720	-0.57(-1.71%)
Jul 05, 2005	32.59	33.52	32.54	33.47	32,726,146	+1.02(+3.14%)
Jul 01, 2005	32.14	32.52	32.06	32.45	22,177,984	+0.47(+1.46%)
Jun 30, 2005	32.52	32.75	31.98	31.98	36,949,472	-0.54(-1.66%)
Jun 29, 2005	32.73	32.89	32.25	32.52	32,643,314	-0.36(-1.10%)
Jun 28, 2005	33.03	33.28	32.75	32.89	27,658,156	-0.12(-0.35%)
Jun 27, 2005	32.46	33.06	32.46	33.00	27,811,062	+0.64(+1.98%)
Jun 24, 2005	32.90	33.00	32.36	32.36	38,682,284	-0.48(-1.47%)
Jun 23, 2005	33.20	33.55	32.85	32.85	29,182,182	-0.36(-1.09%)
Jun 22, 2005	33.31	33.65	32.89	33.21	32,424,826	+0.09(+0.27%)
Jun 21, 2005	33.62	33.84	33.11	33.12	29,818,422	-0.75(-2.20%)
Jun 20, 2005	34.01	34.02	33.57	33.87	24,335,374	-0.02(-0.07%)
Jun 17, 2005	33.83	33.96	33.46	33.89	44,693,764	+0.43(+1.28%)
Jun 16, 2005	32.98	33.50	32.90	33.46	24,162,704	+0.48(+1.47%)
Jun 15, 2005	32.80	33.00	32.64	32.98	24,088,318	+0.39(+1.20%)
Jun 14, 2005	32.42	32.77	32.38	32.59	18,932,286	+0.06(+0.17%)
Jun 13, 2005	32.42	32.77	32.16	32.53	22,245,184	+0.04(+0.12%)
Jun 10, 2005	32.39	32.58	32.04	32.49	23,948,528	-0.03(-0.10%)
Jun 09, 2005	31.72	32.62	31.56	32.52	31,248,118	+0.95(+3.01%)
Jun 08, 2005	31.92	32.27	31.56	31.57	37,486,348	-0.40(-1.25%)
Jun 07, 2005	32.07	32.36	31.96	31.97	25,778,008	-0.08(-0.26%)
Jun 06, 2005	31.89	32.11	31.73	32.06	21,773,170	+0.25(+0.79%)
Jun 03, 2005	31.83	32.16	31.72	31.81	42,617,408	-0.09(-0.30%)
Jun 02, 2005	31.70	32.04	31.59	31.90	22,535,722	+0.09(+0.30%)

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.