Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	36.17	36.38	36.04	36.22	14,117,322	+0.05(+0.14%)
Aug 30, 2005	36.34	36.34	35.91	36.17	11,973,902	-0.16(-0.43%)
Aug 29, 2005	35.86	36.46	35.81	36.33	18,168,302	+0.44(+1.24%)
Aug 26, 2005	35.92	36.07	35.72	35.88	10,098,198	-0.03(-0.07%)
Aug 25, 2005	35.83	35.95	35.65	35.91	10,383,222	+0.25(+0.70%)
Aug 24, 2005	36.18	36.19	35.62	35.66	12,744,430	-0.51(-1.41%)
Aug 23, 2005	36.19	36.34	36.02	36.17	11,051,442	+0.16(+0.44%)
Aug 22, 2005	36.17	36.38	35.90	36.02	17,634,094	+0.40(+1.14%)
Aug 19, 2005	35.50	35.76	35.36	35.61	9,855,599	+0.23(+0.66%)
Aug 18, 2005	34.96	35.64	34.93	35.38	13,256,432	+0.50(+1.42%)
Aug 17, 2005	34.93	35.16	34.75	34.88	11,268,924	-0.10(-0.30%)
Aug 16, 2005	35.41	35.49	34.96	34.98	10,959,702	-0.39(-1.11%)
Aug 15, 2005	34.96	35.54	34.91	35.38	10,096,514	+0.41(+1.18%)
Aug 12, 2005	34.87	35.06	34.77	34.96	11,375,214	-0.07(-0.20%)
Aug 11, 2005	34.96	35.19	34.64	35.04	14,801,624	-0.03(-0.09%)
Aug 10, 2005	35.23	35.51	34.86	35.07	12,882,118	-0.15(-0.43%)
Aug 09, 2005	35.45	35.45	35.01	35.22	12,361,081	-0.20(-0.57%)
Aug 08, 2005	35.33	35.53	35.26	35.42	9,640,415	+0.10(+0.28%)
Aug 05, 2005	35.26	35.41	35.19	35.32	12,635,383	-0.05(-0.13%)
Aug 04, 2005	35.91	35.98	35.28	35.37	17,349,836	-0.54(-1.51%)
Aug 03, 2005	36.15	36.16	35.64	35.91	15,077,152	-0.23(-0.65%)
Aug 02, 2005	36.25	36.37	36.12	36.15	16,078,181	+0.03(+0.07%)
Aug 01, 2005	36.43	36.56	35.67	36.12	16,597,533	-0.20(-0.56%)
Jul 29, 2005	36.40	36.47	36.25	36.32	9,870,302	-0.12(-0.34%)
Jul 28, 2005	36.07	36.55	36.04	36.45	8,585,628	+0.29(+0.81%)
Jul 27, 2005	36.11	36.24	36.03	36.15	7,633,303	+0.17(+0.47%)
Jul 26, 2005	35.91	36.19	35.88	35.98	9,734,146	+0.11(+0.31%)
Jul 25, 2005	35.90	35.98	35.81	35.87	8,336,136	-0.03(-0.09%)
Jul 22, 2005	35.91	36.02	35.75	35.90	9,716,686	-0.09(-0.25%)
Jul 21, 2005	35.85	36.07	35.65	36.00	11,625,012	+0.07(+0.20%)
Jul 20, 2005	35.71	36.09	35.36	35.92	11,545,371	+0.09(+0.26%)
Jul 19, 2005	35.76	35.94	35.65	35.83	13,050,590	+0.17(+0.48%)
Jul 18, 2005	35.58	35.85	35.46	35.66	13,079,077	+0.08(+0.22%)
Jul 15, 2005	35.75	35.78	35.52	35.58	15,021,863	-0.16(-0.46%)
Jul 14, 2005	35.88	36.04	35.73	35.75	15,890,564	+0.11(+0.31%)
Jul 13, 2005	35.23	35.86	35.23	35.64	16,068,225	+0.42(+1.19%)
Jul 12, 2005	35.40	35.57	35.19	35.22	16,013,396	+0.03(+0.07%)
Jul 11, 2005	35.12	35.31	35.03	35.19	11,108,263	+0.61(+1.77%)
Jul 08, 2005	34.06	34.72	34.06	34.58	11,882,314	+0.52(+1.53%)
Jul 07, 2005	34.08	34.25	33.95	34.06	14,205,847	-0.22(-0.65%)
Jul 06, 2005	34.40	34.47	34.27	34.28	14,626,567	-0.16(-0.47%)
Jul 05, 2005	34.21	34.70	33.89	34.44	17,477,416	-0.10(-0.28%)
Jul 01, 2005	34.61	34.91	34.31	34.54	10,380,312	+0.10(+0.28%)
Jun 30, 2005	34.67	35.08	34.41	34.44	12,711,502	-0.47(-1.35%)
Jun 29, 2005	34.82	35.30	34.67	34.91	8,921,653	+0.09(+0.26%)
Jun 28, 2005	34.46	34.85	34.41	34.82	9,121,521	+0.43(+1.25%)
Jun 27, 2005	34.47	34.63	34.24	34.39	9,649,298	-0.10(-0.28%)
Jun 24, 2005	34.93	35.06	34.49	34.49	15,756,706	-0.55(-1.57%)
Jun 23, 2005	35.44	35.46	34.98	35.04	10,283,977	-0.51(-1.43%)
Jun 22, 2005	35.47	35.60	35.36	35.55	8,621,007	+0.07(+0.20%)
Jun 21, 2005	35.30	35.49	35.26	35.47	7,722,287	+0.05(+0.15%)
Jun 20, 2005	35.40	35.56	35.34	35.42	6,399,783	-0.11(-0.31%)
Jun 17, 2005	35.78	35.83	35.51	35.53	18,186,376	+0.11(+0.31%)
Jun 16, 2005	35.38	35.48	35.31	35.42	7,249,647	-0.10(-0.28%)
Jun 15, 2005	35.55	35.66	35.42	35.52	9,930,186	+0.01(+0.02%)
Jun 14, 2005	35.45	35.62	35.32	35.51	8,228,008	+0.05(+0.15%)
Jun 13, 2005	35.53	35.84	35.34	35.46	8,294,631	-0.29(-0.80%)
Jun 10, 2005	36.17	36.17	35.52	35.75	8,446,103	-0.29(-0.82%)
Jun 09, 2005	36.11	36.11	35.84	36.04	7,476,011	-0.07(-0.20%)
Jun 08, 2005	36.47	36.47	36.09	36.11	7,501,742	-0.09(-0.25%)
Jun 07, 2005	36.26	36.54	36.17	36.20	8,301,983	+0.09(+0.25%)
Jun 06, 2005	36.03	36.16	35.85	36.11	7,133,554	+0.03(+0.07%)
Jun 03, 2005	36.34	36.43	36.05	36.09	6,601,183	-0.46(-1.25%)
Jun 02, 2005	36.47	36.58	36.24	36.54	9,296,426	-0.10(-0.27%)

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.