Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.87	33.19	32.76	33.14	49,102	+0.51(+1.55%)
Aug 30, 2005	32.90	32.90	32.63	32.64	10,736	-0.39(-1.17%)
Aug 29, 2005	32.94	33.02	32.89	33.02	28,577	-0.07(-0.21%)
Aug 26, 2005	33.28	33.28	33.09	33.09	21,946	-0.16(-0.48%)
Aug 25, 2005	33.09	33.25	33.04	33.25	18,630	+0.27(+0.81%)
Aug 24, 2005	33.16	33.19	32.94	32.99	31,261	-0.24(-0.72%)
Aug 23, 2005	33.25	33.32	33.13	33.23	17,525	-0.22(-0.64%)
Aug 22, 2005	32.96	33.44	32.96	33.44	33,471	+0.61(+1.87%)
Aug 19, 2005	32.82	32.83	32.78	32.83	30,945	+0.07(+0.21%)
Aug 18, 2005	32.68	32.76	32.59	32.76	19,104	-0.11(-0.33%)
Aug 17, 2005	32.90	32.95	32.87	32.87	15,630	-0.18(-0.54%)
Aug 16, 2005	33.13	33.13	32.92	33.04	39,471	-0.21(-0.63%)
Aug 15, 2005	32.96	33.25	32.94	33.25	20,367	+0.33(+1.00%)
Aug 12, 2005	32.87	32.92	32.75	32.92	40,418	-0.01(-0.02%)
Aug 11, 2005	32.78	32.93	32.75	32.93	27,945	+0.65(+2.02%)
Aug 10, 2005	32.15	32.48	32.15	32.28	105,783	+0.65(+2.06%)
Aug 09, 2005	31.57	31.65	31.47	31.62	30,314	+0.52(+1.67%)
Aug 08, 2005	31.30	31.35	31.10	31.10	7,894	-0.05(-0.16%)
Aug 05, 2005	31.31	31.31	31.03	31.16	24,945	-0.44(-1.40%)
Aug 04, 2005	31.73	31.73	31.48	31.60	13,420	-0.21(-0.66%)
Aug 03, 2005	31.79	31.81	31.67	31.81	19,577	-0.01(-0.04%)
Aug 02, 2005	31.63	31.82	31.61	31.82	6,315	+0.25(+0.78%)
Aug 01, 2005	31.55	31.57	31.45	31.57	5,210	+0.30(+0.95%)
Jul 29, 2005	31.32	31.32	31.26	31.28	5,999	-0.01(-0.04%)
Jul 28, 2005	31.23	31.29	31.13	31.29	5,999	+0.10(+0.30%)
Jul 27, 2005	30.62	31.20	30.62	31.19	9,157	+0.28(+0.90%)
Jul 26, 2005	30.97	31.07	30.86	30.91	31,892	-0.17(-0.55%)
Jul 25, 2005	31.23	31.35	31.09	31.09	25,735	-0.26(-0.83%)
Jul 22, 2005	31.35	31.41	31.18	31.35	18,630	-0.01(-0.04%)
Jul 21, 2005	31.21	31.37	31.10	31.36	41,366	+0.38(+1.23%)
Jul 20, 2005	30.88	31.00	30.74	30.98	14,525	+0.04(+0.14%)
Jul 19, 2005	30.79	30.93	30.67	30.93	21,788	+0.21(+0.68%)
Jul 18, 2005	30.93	31.14	30.72	30.72	28,103	-0.22(-0.70%)
Jul 15, 2005	30.79	30.94	30.79	30.94	14,999	+0.04(+0.12%)
Jul 14, 2005	30.91	30.94	30.90	30.90	5,368	+0.22(+0.70%)
Jul 13, 2005	30.72	30.81	30.62	30.69	12,630	-0.35(-1.14%)
Jul 12, 2005	30.87	31.04	30.78	31.04	57,312	+0.31(+1.01%)
Jul 11, 2005	30.59	30.73	30.58	30.73	14,841	+0.15(+0.48%)
Jul 08, 2005	30.40	30.59	30.40	30.59	10,578	+0.34(+1.13%)
Jul 07, 2005	30.09	30.26	30.09	30.24	22,735	-0.25(-0.81%)
Jul 06, 2005	30.59	30.59	30.28	30.49	39,945	-0.20(-0.64%)
Jul 05, 2005	30.59	30.69	30.49	30.69	16,578	-0.02(-0.06%)
Jul 01, 2005	30.75	30.75	30.64	30.71	27,630	-0.05(-0.16%)
Jun 30, 2005	30.78	30.81	30.66	30.76	43,576	+0.08(+0.27%)
Jun 29, 2005	30.81	30.87	30.67	30.67	35,208	-0.22(-0.72%)
Jun 28, 2005	30.81	30.90	30.69	30.90	2,052	+0.15(+0.47%)
Jun 27, 2005	30.81	30.86	30.69	30.75	8,999	-0.18(-0.59%)
Jun 24, 2005	30.94	30.97	30.82	30.93	24,945	-0.08(-0.27%)
Jun 23, 2005	31.13	31.14	30.97	31.02	16,262	-0.14(-0.45%)
Jun 22, 2005	31.23	31.23	31.10	31.16	11,209	-0.04(-0.12%)
Jun 21, 2005	31.13	31.22	31.10	31.19	47,207	+0.16(+0.53%)
Jun 20, 2005	31.04	31.07	30.91	31.03	27,630	-0.25(-0.81%)
Jun 17, 2005	31.23	31.28	31.16	31.28	45,944	+0.38(+1.23%)
Jun 16, 2005	30.77	30.90	30.60	30.90	24,472	+0.34(+1.12%)
Jun 15, 2005	30.56	30.56	30.56	30.56	1,420	+0.16(+0.52%)
Jun 14, 2005	30.40	30.46	30.29	30.40	9,788	+0.00(+0.00%)
Jun 13, 2005	30.37	30.47	30.29	30.40	23,682	-0.06(-0.21%)
Jun 10, 2005	30.59	30.59	30.40	30.47	16,578	-0.22(-0.72%)
Jun 09, 2005	30.56	30.69	30.53	30.69	10,736	-0.16(-0.51%)
Jun 08, 2005	30.88	31.00	30.79	30.85	25,103	+0.02(+0.06%)
Jun 07, 2005	30.78	30.97	30.78	30.83	17,051	+0.01(+0.04%)
Jun 06, 2005	30.75	30.81	30.67	30.81	17,525	+0.41(+1.33%)
Jun 03, 2005	30.53	30.53	30.40	30.41	11,209	-0.06(-0.19%)
Jun 02, 2005	30.50	30.50	30.47	30.47	11,052	-0.03(-0.10%)

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.