Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.45	34.93	34.40	34.92	3,326,265	+0.62(+1.80%)
Aug 30, 2005	34.26	34.30	34.10	34.30	2,678,502	-0.10(-0.29%)
Aug 29, 2005	34.28	34.43	34.22	34.40	2,423,857	-0.02(-0.05%)
Aug 26, 2005	34.67	34.70	34.38	34.42	3,274,759	-0.11(-0.32%)
Aug 25, 2005	34.57	34.66	34.51	34.53	1,716,404	+0.13(+0.38%)
Aug 24, 2005	34.65	34.74	34.40	34.40	1,879,749	-0.37(-1.06%)
Aug 23, 2005	34.62	34.81	34.59	34.77	2,698,880	-0.15(-0.43%)
Aug 22, 2005	34.87	35.02	34.78	34.92	2,219,917	+0.38(+1.10%)
Aug 19, 2005	34.55	34.65	34.50	34.54	1,476,842	+0.17(+0.49%)
Aug 18, 2005	34.48	34.48	34.31	34.37	2,239,011	-0.37(-1.08%)
Aug 17, 2005	34.73	34.89	34.71	34.74	4,811,612	-0.09(-0.25%)
Aug 16, 2005	35.09	35.09	34.78	34.83	3,471,639	-0.38(-1.08%)
Aug 15, 2005	35.09	35.28	35.06	35.21	2,626,032	+0.06(+0.18%)
Aug 12, 2005	35.15	35.27	35.02	35.15	2,577,895	-0.22(-0.62%)
Aug 11, 2005	35.10	35.39	35.10	35.37	1,886,488	+0.56(+1.61%)
Aug 10, 2005	34.92	35.07	34.71	34.81	3,206,244	+0.24(+0.68%)
Aug 09, 2005	34.38	34.61	34.34	34.57	3,382,746	+0.44(+1.28%)
Aug 08, 2005	34.34	34.35	34.09	34.13	3,311,824	+0.08(+0.24%)
Aug 05, 2005	34.22	34.22	33.92	34.05	3,162,599	-0.12(-0.36%)
Aug 04, 2005	34.25	34.45	34.17	34.18	4,359,285	-0.28(-0.81%)
Aug 03, 2005	34.34	34.48	34.29	34.46	2,699,040	+0.26(+0.75%)
Aug 02, 2005	34.15	34.27	34.09	34.20	3,921,078	+0.24(+0.72%)
Aug 01, 2005	34.02	34.07	33.90	33.96	7,682,341	+0.33(+0.98%)
Jul 29, 2005	33.73	33.79	33.59	33.63	5,992,252	-0.16(-0.48%)
Jul 28, 2005	33.60	33.82	33.50	33.79	4,907,565	+0.23(+0.69%)
Jul 27, 2005	33.41	33.59	33.29	33.56	3,625,838	+0.38(+1.15%)
Jul 26, 2005	33.21	33.29	33.13	33.18	4,421,863	-0.10(-0.30%)
Jul 25, 2005	33.27	33.37	33.22	33.28	4,354,311	-0.09(-0.28%)
Jul 22, 2005	33.42	33.42	33.19	33.37	2,582,228	-0.03(-0.09%)
Jul 21, 2005	33.45	33.60	33.24	33.40	4,613,769	+0.07(+0.21%)
Jul 20, 2005	33.09	33.47	32.88	33.34	4,305,692	+0.22(+0.68%)
Jul 19, 2005	32.96	33.19	32.91	33.11	2,997,329	+0.07(+0.23%)
Jul 18, 2005	33.12	33.20	33.03	33.04	3,099,861	-0.09(-0.28%)
Jul 15, 2005	33.09	33.22	33.04	33.13	3,837,640	-0.09(-0.26%)
Jul 14, 2005	33.32	33.41	33.11	33.22	4,350,139	+0.09(+0.28%)
Jul 13, 2005	33.14	33.22	33.02	33.12	8,256,615	-0.27(-0.80%)
Jul 12, 2005	33.27	33.46	33.16	33.39	2,695,992	+0.34(+1.04%)
Jul 11, 2005	32.90	33.12	32.81	33.05	4,060,515	+0.24(+0.72%)
Jul 08, 2005	32.43	32.81	32.38	32.81	6,747,681	+0.44(+1.35%)
Jul 07, 2005	31.96	32.47	31.93	32.38	7,906,339	-0.18(-0.56%)
Jul 06, 2005	32.63	32.73	32.48	32.56	2,947,427	-0.09(-0.27%)
Jul 05, 2005	32.44	32.69	32.38	32.64	5,920,849	+0.04(+0.11%)
Jul 01, 2005	32.77	32.81	32.58	32.61	4,544,452	-0.04(-0.13%)
Jun 30, 2005	32.73	32.86	32.55	32.65	4,748,553	-0.04(-0.13%)
Jun 29, 2005	32.74	32.87	32.66	32.69	7,993,467	-0.14(-0.42%)
Jun 28, 2005	32.63	32.91	32.63	32.83	2,855,325	+0.19(+0.57%)
Jun 27, 2005	32.64	32.75	32.57	32.64	3,697,080	-0.07(-0.23%)
Jun 24, 2005	32.84	32.86	32.69	32.72	2,873,457	-0.01(-0.02%)
Jun 23, 2005	33.00	33.07	32.70	32.73	3,322,895	-0.37(-1.13%)
Jun 22, 2005	33.12	33.18	33.00	33.10	2,309,452	-0.10(-0.30%)
Jun 21, 2005	32.95	33.21	32.87	33.20	2,490,928	+0.25(+0.76%)
Jun 20, 2005	32.95	33.05	32.77	32.95	2,750,226	-0.31(-0.94%)
Jun 17, 2005	33.07	33.30	33.07	33.26	4,310,827	+0.49(+1.50%)
Jun 16, 2005	32.78	32.84	32.63	32.77	7,246,862	+0.11(+0.32%)
Jun 15, 2005	32.63	32.72	32.47	32.66	4,888,310	+0.19(+0.60%)
Jun 14, 2005	32.48	32.57	32.42	32.47	3,137,889	-0.04(-0.12%)
Jun 13, 2005	32.38	32.54	32.31	32.51	2,353,738	-0.11(-0.34%)
Jun 10, 2005	32.80	32.82	32.46	32.62	6,396,121	-0.12(-0.38%)
Jun 09, 2005	32.52	32.78	32.49	32.74	3,902,786	+0.13(+0.39%)
Jun 08, 2005	32.92	32.95	32.58	32.62	21,707,848	-0.09(-0.29%)
Jun 07, 2005	32.70	32.87	32.68	32.71	5,490,021	+0.14(+0.43%)
Jun 06, 2005	32.54	32.59	32.47	32.57	3,035,035	+0.21(+0.66%)
Jun 03, 2005	32.54	32.60	32.30	32.36	2,912,286	-0.31(-0.94%)
Jun 02, 2005	32.46	32.67	32.43	32.66	3,103,871	+0.28(+0.85%)

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.