Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.85	34.91	34.13	34.85	55,320,052	+0.75(+2.20%)
Aug 30, 2005	34.00	34.40	33.86	34.10	30,903,662	+0.11(+0.33%)
Aug 29, 2005	34.47	34.47	33.82	33.99	30,313,302	+0.01(+0.02%)
Aug 26, 2005	33.99	34.43	33.99	33.99	22,998,662	-0.45(-1.30%)
Aug 25, 2005	34.24	34.45	34.04	34.43	24,809,964	+0.17(+0.51%)
Aug 24, 2005	34.42	34.68	34.18	34.26	30,912,772	-0.07(-0.20%)
Aug 23, 2005	34.39	34.50	33.96	34.33	29,594,384	-0.04(-0.12%)
Aug 22, 2005	34.64	34.77	34.04	34.37	26,944,546	+0.15(+0.43%)
Aug 19, 2005	34.05	34.32	33.96	34.22	25,121,042	+0.41(+1.22%)
Aug 18, 2005	33.83	34.06	33.62	33.81	25,950,642	-0.04(-0.12%)
Aug 17, 2005	34.36	34.61	33.65	33.85	36,537,104	-0.52(-1.51%)
Aug 16, 2005	35.16	35.19	34.37	34.37	28,457,486	-0.79(-2.23%)
Aug 15, 2005	35.46	35.54	35.15	35.16	22,270,808	-0.37(-1.03%)
Aug 12, 2005	35.49	35.69	35.28	35.52	25,407,886	+0.06(+0.16%)
Aug 11, 2005	34.98	35.48	34.95	35.46	36,471,452	+0.61(+1.75%)
Aug 10, 2005	34.77	35.05	34.66	34.85	33,194,300	+0.26(+0.74%)
Aug 09, 2005	34.42	34.77	34.39	34.60	27,592,998	+0.35(+1.04%)
Aug 08, 2005	34.13	34.59	34.00	34.24	29,517,730	+0.44(+1.31%)
Aug 05, 2005	34.06	34.15	33.61	33.80	24,081,078	-0.25(-0.73%)
Aug 04, 2005	34.31	34.54	34.04	34.05	27,302,716	-0.28(-0.81%)
Aug 03, 2005	34.96	34.96	34.25	34.33	32,858,644	-0.47(-1.35%)
Aug 02, 2005	34.54	34.80	34.49	34.80	22,825,076	+0.34(+0.98%)
Aug 01, 2005	34.46	34.76	34.41	34.46	22,402,628	+0.28(+0.82%)
Jul 29, 2005	34.93	35.01	34.18	34.18	30,263,460	-0.73(-2.08%)
Jul 28, 2005	34.81	34.97	34.31	34.91	32,905,908	+0.23(+0.67%)
Jul 27, 2005	34.79	34.85	34.24	34.68	23,249,244	+0.00(+0.00%)
Jul 26, 2005	34.82	34.89	34.62	34.68	23,036,472	-0.20(-0.57%)
Jul 25, 2005	34.88	35.18	34.59	34.88	29,117,626	+0.26(+0.74%)
Jul 22, 2005	33.86	34.74	33.83	34.62	32,856,926	+0.94(+2.78%)
Jul 21, 2005	34.18	34.36	33.66	33.68	27,658,308	-0.65(-1.88%)
Jul 20, 2005	34.04	34.34	33.74	34.33	33,152,536	+0.13(+0.37%)
Jul 19, 2005	34.03	34.22	33.71	34.20	32,751,572	+0.37(+1.08%)
Jul 18, 2005	33.76	34.02	33.57	33.83	22,673,318	-0.01(-0.02%)
Jul 15, 2005	34.09	34.29	33.68	33.84	28,687,788	-0.25(-0.73%)
Jul 14, 2005	34.85	35.00	33.93	34.09	35,215,620	-0.68(-1.96%)
Jul 13, 2005	34.85	34.94	34.54	34.77	19,882,894	-0.08(-0.22%)
Jul 12, 2005	34.89	35.05	34.56	34.85	31,660,734	-0.05(-0.13%)
Jul 11, 2005	34.56	34.91	34.17	34.89	25,468,040	+0.33(+0.96%)
Jul 08, 2005	34.72	34.98	34.31	34.56	29,236,214	-0.07(-0.20%)
Jul 07, 2005	34.13	34.64	33.92	34.63	27,825,362	+0.24(+0.69%)
Jul 06, 2005	35.20	35.34	34.35	34.39	31,381,452	-0.60(-1.71%)
Jul 05, 2005	34.07	35.04	34.01	34.99	31,303,424	+1.06(+3.14%)
Jul 01, 2005	33.60	34.00	33.51	33.93	21,213,828	+0.49(+1.46%)
Jun 30, 2005	34.00	34.24	33.43	33.44	35,343,148	-0.56(-1.66%)
Jun 29, 2005	34.22	34.39	33.71	34.00	31,224,194	-0.38(-1.10%)
Jun 28, 2005	34.53	34.79	34.24	34.38	26,455,756	-0.12(-0.35%)
Jun 27, 2005	33.94	34.56	33.93	34.50	26,602,016	+0.67(+1.98%)
Jun 24, 2005	34.40	34.50	33.83	33.83	37,000,628	-0.51(-1.47%)
Jun 23, 2005	34.71	35.07	34.34	34.34	27,913,528	-0.38(-1.09%)
Jun 22, 2005	34.82	35.18	34.39	34.72	31,015,204	+0.09(+0.27%)
Jun 21, 2005	35.14	35.38	34.62	34.63	28,522,108	-0.78(-2.20%)
Jun 20, 2005	35.55	35.57	35.10	35.41	23,277,430	-0.02(-0.07%)
Jun 17, 2005	35.37	35.50	34.98	35.43	42,750,764	+0.45(+1.28%)
Jun 16, 2005	34.47	35.03	34.40	34.98	23,112,266	+0.51(+1.47%)
Jun 15, 2005	34.29	34.50	34.13	34.47	23,041,112	+0.41(+1.20%)
Jun 14, 2005	33.89	34.26	33.85	34.07	18,109,232	+0.06(+0.17%)
Jun 13, 2005	33.89	34.26	33.62	34.01	21,278,106	+0.04(+0.12%)
Jun 10, 2005	33.86	34.06	33.50	33.97	22,907,400	-0.03(-0.10%)
Jun 09, 2005	33.17	34.10	32.99	34.00	29,889,650	+0.99(+3.01%)
Jun 08, 2005	33.37	33.74	32.99	33.01	35,856,684	-0.42(-1.25%)
Jun 07, 2005	33.53	33.83	33.41	33.43	24,657,346	-0.09(-0.26%)
Jun 06, 2005	33.34	33.57	33.18	33.51	20,826,612	+0.26(+0.79%)
Jun 03, 2005	33.28	33.62	33.17	33.25	40,764,676	-0.10(-0.30%)
Jun 02, 2005	33.14	33.50	33.03	33.35	21,556,014	+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.