Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.86	34.92	34.13	34.86	55,305,408	+0.75(+2.20%)
Aug 30, 2005	34.01	34.41	33.87	34.11	30,895,482	+0.11(+0.33%)
Aug 29, 2005	34.48	34.48	33.83	34.00	30,305,276	+0.01(+0.02%)
Aug 26, 2005	33.99	34.44	33.99	33.99	22,992,574	-0.45(-1.30%)
Aug 25, 2005	34.25	34.45	34.05	34.44	24,803,396	+0.17(+0.51%)
Aug 24, 2005	34.43	34.69	34.19	34.27	30,904,588	-0.07(-0.20%)
Aug 23, 2005	34.40	34.51	33.97	34.34	29,586,548	-0.04(-0.12%)
Aug 22, 2005	34.65	34.77	34.05	34.38	26,937,412	+0.15(+0.43%)
Aug 19, 2005	34.06	34.33	33.97	34.23	25,114,392	+0.41(+1.22%)
Aug 18, 2005	33.84	34.07	33.63	33.82	25,943,772	-0.04(-0.12%)
Aug 17, 2005	34.37	34.62	33.66	33.86	36,527,432	-0.52(-1.51%)
Aug 16, 2005	35.16	35.20	34.38	34.38	28,449,952	-0.79(-2.23%)
Aug 15, 2005	35.47	35.55	35.16	35.16	22,264,912	-0.37(-1.03%)
Aug 12, 2005	35.50	35.70	35.29	35.53	25,401,160	+0.06(+0.16%)
Aug 11, 2005	34.99	35.49	34.95	35.47	36,461,796	+0.61(+1.75%)
Aug 10, 2005	34.77	35.06	34.67	34.86	33,185,512	+0.26(+0.74%)
Aug 09, 2005	34.43	34.77	34.40	34.61	27,585,692	+0.36(+1.04%)
Aug 08, 2005	34.13	34.60	34.01	34.25	29,509,916	+0.44(+1.31%)
Aug 05, 2005	34.07	34.16	33.62	33.81	24,074,702	-0.25(-0.73%)
Aug 04, 2005	34.32	34.55	34.05	34.06	27,295,488	-0.28(-0.81%)
Aug 03, 2005	34.97	34.97	34.26	34.34	32,849,946	-0.47(-1.35%)
Aug 02, 2005	34.55	34.81	34.50	34.81	22,819,034	+0.34(+0.98%)
Aug 01, 2005	34.47	34.77	34.42	34.47	22,396,698	+0.28(+0.82%)
Jul 29, 2005	34.94	35.02	34.19	34.19	30,255,448	-0.73(-2.08%)
Jul 28, 2005	34.82	34.98	34.32	34.92	32,897,196	+0.23(+0.67%)
Jul 27, 2005	34.80	34.86	34.25	34.69	23,243,088	+0.00(+0.00%)
Jul 26, 2005	34.83	34.90	34.63	34.69	23,030,374	-0.20(-0.57%)
Jul 25, 2005	34.89	35.19	34.60	34.89	29,109,918	+0.26(+0.74%)
Jul 22, 2005	33.87	34.75	33.84	34.63	32,848,226	+0.94(+2.78%)
Jul 21, 2005	34.19	34.37	33.67	33.69	27,650,984	-0.65(-1.88%)
Jul 20, 2005	34.05	34.35	33.75	34.34	33,143,760	+0.13(+0.37%)
Jul 19, 2005	34.04	34.23	33.72	34.21	32,742,900	+0.37(+1.08%)
Jul 18, 2005	33.77	34.03	33.58	33.84	22,667,316	-0.01(-0.02%)
Jul 15, 2005	34.10	34.30	33.69	33.85	28,680,192	-0.25(-0.73%)
Jul 14, 2005	34.86	35.01	33.94	34.10	35,206,300	-0.68(-1.96%)
Jul 13, 2005	34.86	34.95	34.55	34.78	19,877,630	-0.08(-0.22%)
Jul 12, 2005	34.90	35.06	34.57	34.86	31,652,352	-0.05(-0.13%)
Jul 11, 2005	34.56	34.92	34.18	34.90	25,461,298	+0.33(+0.96%)
Jul 08, 2005	34.73	34.99	34.32	34.57	29,228,474	-0.07(-0.20%)
Jul 07, 2005	34.13	34.65	33.92	34.64	27,817,994	+0.24(+0.69%)
Jul 06, 2005	35.21	35.34	34.36	34.40	31,373,144	-0.60(-1.71%)
Jul 05, 2005	34.08	35.05	34.02	35.00	31,295,136	+1.06(+3.14%)
Jul 01, 2005	33.61	34.01	33.52	33.94	21,208,212	+0.49(+1.46%)
Jun 30, 2005	34.01	34.24	33.44	33.45	35,333,788	-0.56(-1.66%)
Jun 29, 2005	34.23	34.40	33.72	34.01	31,215,928	-0.38(-1.10%)
Jun 28, 2005	34.54	34.80	34.24	34.39	26,448,754	-0.12(-0.35%)
Jun 27, 2005	33.95	34.57	33.94	34.51	26,594,972	+0.67(+1.98%)
Jun 24, 2005	34.41	34.51	33.84	33.84	36,990,832	-0.51(-1.47%)
Jun 23, 2005	34.72	35.08	34.35	34.35	27,906,140	-0.38(-1.09%)
Jun 22, 2005	34.83	35.19	34.40	34.73	31,006,992	+0.09(+0.27%)
Jun 21, 2005	35.15	35.39	34.63	34.63	28,514,558	-0.78(-2.20%)
Jun 20, 2005	35.56	35.58	35.11	35.41	23,271,268	-0.02(-0.07%)
Jun 17, 2005	35.38	35.51	34.99	35.44	42,739,448	+0.45(+1.28%)
Jun 16, 2005	34.48	35.04	34.41	34.99	23,106,148	+0.51(+1.47%)
Jun 15, 2005	34.30	34.51	34.13	34.48	23,035,014	+0.41(+1.20%)
Jun 14, 2005	33.90	34.27	33.86	34.08	18,104,438	+0.06(+0.17%)
Jun 13, 2005	33.90	34.27	33.63	34.02	21,272,474	+0.04(+0.12%)
Jun 10, 2005	33.87	34.07	33.51	33.98	22,901,336	-0.03(-0.10%)
Jun 09, 2005	33.17	34.11	33.00	34.01	29,881,738	+1.00(+3.01%)
Jun 08, 2005	33.38	33.75	33.00	33.02	35,847,192	-0.42(-1.25%)
Jun 07, 2005	33.53	33.84	33.42	33.44	24,650,818	-0.09(-0.26%)
Jun 06, 2005	33.35	33.58	33.19	33.52	20,821,100	+0.26(+0.79%)
Jun 03, 2005	33.29	33.63	33.17	33.26	40,753,884	-0.10(-0.30%)
Jun 02, 2005	33.15	33.51	33.03	33.36	21,550,308	+0.10(+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.