Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.33	33.38	32.63	33.33	57,849,632	+0.72(+2.20%)
Aug 30, 2005	32.51	32.89	32.38	32.61	32,316,772	+0.11(+0.33%)
Aug 29, 2005	32.96	32.96	32.34	32.51	31,699,414	+0.01(+0.02%)
Aug 26, 2005	32.50	32.93	32.50	32.50	24,050,304	-0.43(-1.30%)
Aug 25, 2005	32.74	32.94	32.55	32.93	25,944,430	+0.17(+0.51%)
Aug 24, 2005	32.91	33.17	32.68	32.76	32,326,296	-0.07(-0.20%)
Aug 23, 2005	32.89	32.99	32.48	32.83	30,947,624	-0.04(-0.12%)
Aug 22, 2005	33.13	33.25	32.56	32.87	28,176,618	+0.14(+0.43%)
Aug 19, 2005	32.56	32.82	32.48	32.73	26,269,732	+0.39(+1.22%)
Aug 18, 2005	32.35	32.57	32.15	32.33	27,137,268	-0.04(-0.12%)
Aug 17, 2005	32.86	33.10	32.18	32.37	38,207,808	-0.50(-1.51%)
Aug 16, 2005	33.62	33.65	32.87	32.87	29,758,740	-0.75(-2.23%)
Aug 15, 2005	33.91	33.99	33.61	33.62	23,289,168	-0.35(-1.03%)
Aug 12, 2005	33.94	34.13	33.73	33.97	26,569,694	+0.06(+0.16%)
Aug 11, 2005	33.45	33.93	33.42	33.91	38,139,152	+0.58(+1.75%)
Aug 10, 2005	33.25	33.52	33.15	33.33	34,712,152	+0.24(+0.74%)
Aug 09, 2005	32.92	33.25	32.89	33.08	28,854,722	+0.34(+1.04%)
Aug 08, 2005	32.63	33.08	32.52	32.74	30,867,466	+0.42(+1.31%)
Aug 05, 2005	32.57	32.66	32.14	32.32	25,182,214	-0.24(-0.73%)
Aug 04, 2005	32.81	33.03	32.55	32.56	28,551,166	-0.27(-0.81%)
Aug 03, 2005	33.43	33.43	32.76	32.83	34,361,148	-0.45(-1.35%)
Aug 02, 2005	33.03	33.28	32.98	33.28	23,868,782	+0.32(+0.98%)
Aug 01, 2005	32.96	33.24	32.91	32.96	23,427,018	+0.27(+0.82%)
Jul 29, 2005	33.41	33.48	32.69	32.69	31,647,294	-0.70(-2.08%)
Jul 28, 2005	33.28	33.45	32.81	33.38	34,410,572	+0.22(+0.67%)
Jul 27, 2005	33.27	33.33	32.74	33.16	24,312,344	+0.00(+0.00%)
Jul 26, 2005	33.30	33.37	33.11	33.16	24,089,844	-0.19(-0.57%)
Jul 25, 2005	33.36	33.65	33.08	33.35	30,449,066	+0.24(+0.74%)
Jul 22, 2005	32.38	33.22	32.35	33.11	34,359,348	+0.90(+2.78%)
Jul 21, 2005	32.69	32.86	32.19	32.21	28,923,018	-0.62(-1.88%)
Jul 20, 2005	32.55	32.84	32.27	32.83	34,668,476	+0.12(+0.37%)
Jul 19, 2005	32.54	32.73	32.23	32.71	34,249,180	+0.35(+1.08%)
Jul 18, 2005	32.28	32.53	32.10	32.35	23,710,084	-0.01(-0.02%)
Jul 15, 2005	32.60	32.79	32.20	32.36	29,999,572	-0.24(-0.73%)
Jul 14, 2005	33.32	33.47	32.44	32.60	36,825,900	-0.65(-1.96%)
Jul 13, 2005	33.32	33.41	33.03	33.25	20,792,064	-0.07(-0.22%)
Jul 12, 2005	33.37	33.52	33.05	33.32	33,108,462	-0.04(-0.13%)
Jul 11, 2005	33.04	33.38	32.67	33.37	26,632,598	+0.32(+0.96%)
Jul 08, 2005	33.21	33.45	32.81	33.05	30,573,076	-0.07(-0.20%)
Jul 07, 2005	32.63	33.13	32.43	33.12	29,097,712	+0.23(+0.69%)
Jul 06, 2005	33.66	33.79	32.84	32.89	32,816,408	-0.57(-1.71%)
Jul 05, 2005	32.58	33.51	32.53	33.46	32,734,812	+1.02(+3.14%)
Jul 01, 2005	32.13	32.52	32.05	32.44	22,183,858	+0.47(+1.46%)
Jun 30, 2005	32.52	32.74	31.97	31.98	36,959,256	-0.54(-1.66%)
Jun 29, 2005	32.72	32.88	32.24	32.52	32,651,960	-0.36(-1.10%)
Jun 28, 2005	33.02	33.27	32.74	32.88	27,665,480	-0.12(-0.35%)
Jun 27, 2005	32.46	33.05	32.45	32.99	27,818,426	+0.64(+1.98%)
Jun 24, 2005	32.89	32.99	32.35	32.35	38,692,528	-0.48(-1.47%)
Jun 23, 2005	33.19	33.54	32.84	32.84	29,189,910	-0.36(-1.09%)
Jun 22, 2005	33.30	33.64	32.88	33.20	32,433,414	+0.09(+0.27%)
Jun 21, 2005	33.61	33.83	33.11	33.11	29,826,318	-0.75(-2.20%)
Jun 20, 2005	34.00	34.01	33.56	33.86	24,341,820	-0.02(-0.07%)
Jun 17, 2005	33.82	33.95	33.45	33.88	44,705,600	+0.43(+1.28%)
Jun 16, 2005	32.97	33.50	32.89	33.45	24,169,104	+0.48(+1.47%)
Jun 15, 2005	32.79	32.99	32.63	32.97	24,094,696	+0.39(+1.20%)
Jun 14, 2005	32.41	32.76	32.37	32.58	18,937,298	+0.06(+0.17%)
Jun 13, 2005	32.41	32.76	32.15	32.52	22,251,074	+0.04(+0.12%)
Jun 10, 2005	32.38	32.57	32.03	32.48	23,954,870	-0.03(-0.10%)
Jun 09, 2005	31.72	32.61	31.55	32.52	31,256,392	+0.95(+3.01%)
Jun 08, 2005	31.92	32.27	31.55	31.56	37,496,276	-0.40(-1.25%)
Jun 07, 2005	32.06	32.35	31.95	31.97	25,784,834	-0.08(-0.26%)
Jun 06, 2005	31.88	32.10	31.73	32.05	21,778,936	+0.25(+0.79%)
Jun 03, 2005	31.83	32.15	31.72	31.80	42,628,692	-0.09(-0.30%)
Jun 02, 2005	31.69	32.03	31.58	31.89	22,541,690	+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.