Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.25	33.39	32.99	33.32	13,031,515	+0.14(+0.42%)
Aug 30, 2005	33.50	33.67	33.00	33.18	13,493,036	-0.50(-1.48%)
Aug 29, 2005	33.40	33.78	33.31	33.68	11,422,662	+0.11(+0.33%)
Aug 26, 2005	33.51	33.81	33.38	33.57	9,832,951	+0.09(+0.27%)
Aug 25, 2005	33.54	33.62	33.20	33.48	12,563,768	+0.01(+0.03%)
Aug 24, 2005	32.92	33.68	32.88	33.47	23,245,048	+0.36(+1.09%)
Aug 23, 2005	33.29	33.33	32.65	33.11	16,908,154	-0.09(-0.27%)
Aug 22, 2005	34.07	34.10	33.07	33.20	21,062,600	-0.80(-2.35%)
Aug 19, 2005	34.39	34.47	33.98	34.00	13,195,699	-0.36(-1.05%)
Aug 18, 2005	34.13	34.73	34.12	34.36	12,154,184	-0.03(-0.09%)
Aug 17, 2005	34.30	34.73	34.23	34.39	10,443,691	+0.16(+0.47%)
Aug 16, 2005	34.57	34.66	34.21	34.23	11,868,016	-0.37(-1.07%)
Aug 15, 2005	34.80	34.87	34.49	34.60	11,243,998	+0.00(+0.00%)
Aug 12, 2005	34.86	34.88	34.45	34.60	13,637,555	-0.34(-0.97%)
Aug 11, 2005	34.54	35.00	34.32	34.94	22,665,832	+0.75(+2.19%)
Aug 10, 2005	34.28	34.77	34.00	34.19	18,054,364	+0.13(+0.38%)
Aug 09, 2005	34.15	34.32	33.91	34.06	10,004,269	+0.12(+0.35%)
Aug 08, 2005	33.86	34.18	33.66	33.94	13,080,706	+0.42(+1.25%)
Aug 05, 2005	34.09	34.28	33.49	33.52	11,992,444	-0.54(-1.59%)
Aug 04, 2005	34.26	34.60	34.00	34.06	11,277,590	-0.45(-1.30%)
Aug 03, 2005	33.75	34.68	33.73	34.51	18,283,088	+0.63(+1.86%)
Aug 02, 2005	33.46	34.20	33.39	33.88	17,668,780	+0.55(+1.65%)
Aug 01, 2005	33.63	33.69	33.31	33.33	12,652,822	-0.01(-0.03%)
Jul 29, 2005	34.01	34.06	33.34	33.34	16,326,145	-0.67(-1.97%)
Jul 28, 2005	34.23	34.31	33.98	34.01	12,099,508	-0.28(-0.82%)
Jul 27, 2005	34.22	34.37	33.95	34.29	20,504,878	+0.14(+0.41%)
Jul 26, 2005	34.05	34.30	33.91	34.15	17,501,308	+0.30(+0.89%)
Jul 25, 2005	33.88	34.08	33.59	33.85	23,393,296	+0.32(+0.95%)
Jul 22, 2005	33.35	33.77	33.17	33.53	27,878,846	+0.59(+1.79%)
Jul 21, 2005	33.75	33.76	32.75	32.94	37,989,132	-0.46(-1.38%)
Jul 20, 2005	34.21	34.35	32.65	33.40	82,995,040	-4.33(-11.48%)
Jul 19, 2005	37.02	38.02	36.56	37.73	35,207,700	+1.15(+3.14%)
Jul 18, 2005	36.45	36.78	36.37	36.58	11,025,633	+0.00(+0.00%)
Jul 15, 2005	37.05	37.16	36.50	36.58	12,391,525	-0.28(-0.76%)
Jul 14, 2005	37.40	37.50	36.77	36.86	14,755,389	+0.13(+0.35%)
Jul 13, 2005	36.42	36.98	36.41	36.73	17,075,552	+0.50(+1.38%)
Jul 12, 2005	36.20	36.49	35.94	36.23	19,735,816	+0.47(+1.31%)
Jul 11, 2005	34.90	35.81	34.78	35.76	20,336,484	+1.14(+3.29%)
Jul 08, 2005	34.77	34.87	34.25	34.62	15,520,353	-0.01(-0.03%)
Jul 07, 2005	33.87	34.77	33.72	34.63	16,359,972	+0.51(+1.49%)
Jul 06, 2005	34.64	34.97	34.03	34.12	13,689,339	-0.48(-1.39%)
Jul 05, 2005	34.25	35.08	34.20	34.60	16,103,000	+0.16(+0.46%)
Jul 01, 2005	34.76	34.85	34.22	34.44	9,875,200	-0.21(-0.61%)
Jun 30, 2005	34.84	35.17	34.44	34.65	17,096,648	-0.29(-0.83%)
Jun 29, 2005	35.80	35.94	34.88	34.94	16,489,901	-0.86(-2.40%)
Jun 28, 2005	35.95	36.24	35.51	35.80	13,352,112	+0.12(+0.34%)
Jun 27, 2005	35.88	36.11	35.20	35.68	12,113,027	-0.41(-1.14%)
Jun 24, 2005	36.26	36.40	35.60	36.09	13,856,531	-0.11(-0.30%)
Jun 23, 2005	36.85	37.31	36.20	36.20	15,570,947	-0.70(-1.90%)
Jun 22, 2005	36.91	37.32	36.84	36.90	12,156,815	-0.05(-0.14%)
Jun 21, 2005	36.37	37.31	36.36	36.95	16,226,434	+0.50(+1.37%)
Jun 20, 2005	35.96	36.84	35.79	36.45	12,795,256	+0.15(+0.41%)
Jun 17, 2005	36.76	36.98	36.12	36.30	16,053,194	-0.10(-0.27%)
Jun 16, 2005	36.46	36.74	36.22	36.40	12,499,061	+0.08(+0.22%)
Jun 15, 2005	36.97	37.11	35.91	36.32	23,071,936	-0.48(-1.30%)
Jun 14, 2005	36.56	37.05	36.43	36.80	13,026,579	-0.10(-0.27%)
Jun 13, 2005	36.66	37.51	36.53	36.90	11,602,339	+0.09(+0.24%)
Jun 10, 2005	37.48	37.50	36.32	36.81	14,228,685	-0.64(-1.71%)
Jun 09, 2005	36.81	37.48	36.38	37.45	18,456,520	+0.82(+2.24%)
Jun 08, 2005	37.42	37.45	36.32	36.63	20,122,694	-0.81(-2.16%)
Jun 07, 2005	38.72	38.95	37.32	37.44	22,938,820	-1.08(-2.80%)
Jun 06, 2005	37.79	38.74	37.75	38.52	12,432,956	+0.60(+1.58%)
Jun 03, 2005	38.24	38.79	37.60	37.92	12,852,920	-0.58(-1.51%)
Jun 02, 2005	38.20	38.71	38.13	38.50	13,158,733	+0.08(+0.21%)

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.