Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.97	32.97	32.57	32.97	14,037,811	-0.05(-0.16%)
Aug 30, 2005	33.23	33.23	32.89	33.02	20,009,392	-0.20(-0.60%)
Aug 29, 2005	32.76	33.33	32.57	33.22	14,777,928	+0.40(+1.21%)
Aug 26, 2005	32.94	32.99	32.65	32.82	13,910,673	-0.18(-0.53%)
Aug 25, 2005	33.04	33.10	32.88	33.00	9,005,277	+0.12(+0.37%)
Aug 24, 2005	33.25	33.34	32.87	32.87	12,911,972	-0.33(-0.99%)
Aug 23, 2005	33.52	33.59	33.03	33.20	12,046,283	-0.31(-0.91%)
Aug 22, 2005	33.55	33.68	33.33	33.51	10,448,701	+0.09(+0.28%)
Aug 19, 2005	33.69	33.69	33.41	33.42	10,139,340	-0.14(-0.41%)
Aug 18, 2005	33.50	33.70	33.35	33.55	15,463,613	+0.05(+0.16%)
Aug 17, 2005	33.55	33.72	33.40	33.50	17,801,442	+0.01(+0.02%)
Aug 16, 2005	33.21	33.82	33.21	33.49	24,993,238	+0.41(+1.25%)
Aug 15, 2005	32.80	33.25	32.70	33.08	16,344,574	+0.38(+1.15%)
Aug 12, 2005	32.87	32.90	32.63	32.70	10,948,770	-0.08(-0.23%)
Aug 11, 2005	32.83	32.84	32.52	32.78	15,573,782	+0.03(+0.09%)
Aug 10, 2005	33.06	33.24	32.55	32.75	21,824,572	-0.11(-0.35%)
Aug 09, 2005	32.90	33.07	32.74	32.87	14,994,350	-0.03(-0.09%)
Aug 08, 2005	33.20	33.29	32.88	32.90	12,458,112	-0.24(-0.72%)
Aug 05, 2005	33.42	33.46	33.05	33.13	16,575,616	-0.35(-1.05%)
Aug 04, 2005	33.54	33.55	33.33	33.49	14,893,840	-0.05(-0.16%)
Aug 03, 2005	33.63	33.72	33.44	33.54	16,489,856	-0.12(-0.36%)
Aug 02, 2005	33.56	33.75	33.49	33.66	13,832,745	+0.21(+0.64%)
Aug 01, 2005	33.53	33.59	33.39	33.45	16,053,357	+0.05(+0.14%)
Jul 29, 2005	33.71	33.86	33.40	33.40	17,134,032	-0.31(-0.93%)
Jul 28, 2005	33.80	33.91	33.66	33.72	15,799,472	-0.11(-0.32%)
Jul 27, 2005	33.99	34.08	33.67	33.82	30,099,784	-0.29(-0.85%)
Jul 26, 2005	34.14	34.28	34.03	34.11	20,208,584	-0.10(-0.29%)
Jul 25, 2005	34.41	34.53	34.21	34.21	13,358,261	-0.15(-0.42%)
Jul 22, 2005	34.27	34.36	34.10	34.36	10,558,087	+0.19(+0.56%)
Jul 21, 2005	34.40	34.44	34.17	34.17	15,608,373	-0.20(-0.58%)
Jul 20, 2005	34.34	34.46	34.15	34.37	17,143,170	+0.03(+0.09%)
Jul 19, 2005	34.69	34.93	34.16	34.34	24,014,378	-0.20(-0.58%)
Jul 18, 2005	34.70	34.93	34.54	34.54	25,142,174	-0.69(-1.96%)
Jul 15, 2005	35.10	35.28	35.07	35.23	18,207,528	+0.13(+0.37%)
Jul 14, 2005	35.09	35.20	35.02	35.09	18,071,774	+0.05(+0.13%)
Jul 13, 2005	35.04	35.09	34.79	35.05	18,427,082	+0.34(+0.97%)
Jul 12, 2005	34.60	34.91	34.53	34.71	19,194,612	+0.11(+0.31%)
Jul 11, 2005	34.69	34.84	34.47	34.60	20,254,532	+0.02(+0.04%)
Jul 08, 2005	34.28	34.64	34.14	34.59	19,744,152	+0.36(+1.05%)
Jul 07, 2005	34.21	34.32	33.94	34.23	22,625,256	-0.02(-0.04%)
Jul 06, 2005	34.59	34.63	34.24	34.24	29,858,038	-0.31(-0.91%)
Jul 05, 2005	34.55	34.61	34.18	34.56	33,828,172	+0.10(+0.29%)
Jul 01, 2005	34.94	35.16	34.14	34.46	45,687,140	-0.48(-1.38%)
Jun 30, 2005	35.55	35.62	34.92	34.94	54,890,436	-1.00(-2.77%)
Jun 29, 2005	35.81	36.07	35.80	35.94	12,043,281	+0.18(+0.51%)
Jun 28, 2005	35.74	35.93	35.59	35.75	10,733,000	+0.21(+0.58%)
Jun 27, 2005	35.81	35.93	35.51	35.55	12,528,730	-0.27(-0.75%)
Jun 24, 2005	35.66	36.08	35.52	35.81	16,204,644	+0.11(+0.32%)
Jun 23, 2005	36.01	36.14	35.61	35.70	13,892,659	-0.36(-1.00%)
Jun 22, 2005	36.05	36.34	36.04	36.06	13,960,536	-0.01(-0.02%)
Jun 21, 2005	35.78	36.21	35.78	36.07	16,753,923	+0.28(+0.79%)
Jun 20, 2005	35.56	35.91	35.47	35.78	10,694,885	+0.05(+0.15%)
Jun 17, 2005	35.91	35.91	35.54	35.73	18,114,198	+0.16(+0.45%)
Jun 16, 2005	35.68	35.78	35.52	35.57	8,792,641	-0.13(-0.36%)
Jun 15, 2005	35.36	35.72	35.19	35.70	13,222,508	+0.48(+1.37%)
Jun 14, 2005	35.12	35.29	35.06	35.22	7,315,148	+0.04(+0.11%)
Jun 13, 2005	35.08	35.39	34.96	35.18	7,527,001	-0.06(-0.17%)
Jun 10, 2005	35.20	35.37	35.06	35.24	6,665,490	-0.07(-0.20%)
Jun 09, 2005	35.11	35.40	35.00	35.31	8,267,510	+0.14(+0.39%)
Jun 08, 2005	35.24	35.39	35.10	35.17	7,012,574	+0.04(+0.11%)
Jun 07, 2005	35.22	35.44	35.10	35.13	8,194,934	-0.03(-0.09%)
Jun 06, 2005	35.04	35.20	34.90	35.16	5,906,054	+0.09(+0.26%)
Jun 03, 2005	35.10	35.25	35.02	35.07	8,405,352	-0.31(-0.87%)
Jun 02, 2005	35.42	35.42	35.23	35.38	8,743,822	-0.08(-0.24%)

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.