Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.42	32.78	31.83	32.42	25,937,446	+0.45(+1.42%)
Aug 30, 2005	31.46	32.00	31.44	31.96	17,210,502	+0.54(+1.73%)
Aug 29, 2005	31.57	31.72	31.16	31.42	12,995,144	+0.07(+0.22%)
Aug 26, 2005	31.60	31.64	31.35	31.35	10,783,672	-0.24(-0.77%)
Aug 25, 2005	31.47	31.71	31.27	31.59	11,192,215	+0.01(+0.02%)
Aug 24, 2005	31.82	31.88	31.50	31.59	15,672,169	-0.13(-0.40%)
Aug 23, 2005	31.92	32.04	31.45	31.72	12,504,590	-0.14(-0.45%)
Aug 22, 2005	31.89	32.16	31.62	31.86	13,094,013	+0.22(+0.70%)
Aug 19, 2005	31.57	31.84	31.55	31.64	16,860,106	+0.23(+0.74%)
Aug 18, 2005	31.26	31.53	30.99	31.40	16,558,387	-0.08(-0.27%)
Aug 17, 2005	31.88	32.23	31.36	31.49	19,776,348	-0.69(-2.13%)
Aug 16, 2005	32.59	32.76	32.17	32.17	16,909,920	-0.63(-1.92%)
Aug 15, 2005	32.75	32.97	32.71	32.80	13,068,065	-0.08(-0.24%)
Aug 12, 2005	33.05	33.08	32.73	32.88	12,508,567	-0.12(-0.35%)
Aug 11, 2005	32.99	33.33	32.74	33.00	19,181,432	+0.01(+0.03%)
Aug 10, 2005	32.64	33.08	32.41	32.99	28,482,836	+0.67(+2.06%)
Aug 09, 2005	32.47	32.68	32.23	32.32	13,018,441	-0.02(-0.07%)
Aug 08, 2005	32.07	32.83	32.07	32.34	19,419,322	+0.49(+1.52%)
Aug 05, 2005	31.89	32.02	31.75	31.86	12,857,827	-0.04(-0.12%)
Aug 04, 2005	31.86	32.21	31.79	31.89	17,386,080	+0.03(+0.10%)
Aug 03, 2005	31.55	32.04	31.55	31.86	33,442,358	+0.42(+1.33%)
Aug 02, 2005	30.92	31.52	30.83	31.45	28,645,532	+0.60(+1.93%)
Aug 01, 2005	30.68	30.99	30.51	30.85	13,733,817	+0.22(+0.72%)
Jul 29, 2005	31.24	31.50	30.56	30.63	16,978,484	-0.49(-1.58%)
Jul 28, 2005	31.07	31.19	30.70	31.12	12,926,012	+0.32(+1.05%)
Jul 27, 2005	30.54	30.82	30.39	30.80	11,089,937	+0.25(+0.83%)
Jul 26, 2005	30.88	30.91	30.53	30.54	13,376,792	-0.27(-0.89%)
Jul 25, 2005	30.54	31.10	30.45	30.82	15,728,801	+0.31(+1.00%)
Jul 22, 2005	30.35	30.64	30.24	30.51	12,718,805	+0.43(+1.44%)
Jul 21, 2005	30.32	30.36	29.80	30.08	12,642,097	-0.33(-1.09%)
Jul 20, 2005	30.12	30.57	29.97	30.41	16,018,020	+0.16(+0.52%)
Jul 19, 2005	29.96	30.28	29.67	30.25	11,427,075	+0.50(+1.67%)
Jul 18, 2005	29.82	30.02	29.67	29.76	11,767,433	-0.16(-0.55%)
Jul 15, 2005	30.00	30.07	29.63	29.92	11,744,894	-0.08(-0.26%)
Jul 14, 2005	30.34	30.64	29.73	30.00	19,273,482	-0.34(-1.13%)
Jul 13, 2005	30.37	30.51	30.13	30.34	10,545,403	-0.02(-0.07%)
Jul 12, 2005	30.35	30.62	30.09	30.36	10,129,095	+0.11(+0.37%)
Jul 11, 2005	30.28	30.38	29.98	30.25	8,679,781	-0.03(-0.10%)
Jul 08, 2005	30.63	30.77	30.03	30.28	10,027,953	-0.23(-0.76%)
Jul 07, 2005	29.93	30.53	29.76	30.52	13,984,587	+0.34(+1.12%)
Jul 06, 2005	31.04	31.15	30.10	30.18	12,825,060	-0.74(-2.39%)
Jul 05, 2005	30.24	30.92	30.16	30.92	11,773,494	+0.84(+2.79%)
Jul 01, 2005	29.75	30.22	29.62	30.08	11,050,163	+0.55(+1.88%)
Jun 30, 2005	29.91	29.95	29.22	29.52	26,755,288	-0.44(-1.48%)
Jun 29, 2005	30.09	30.24	29.72	29.97	16,397,205	-0.13(-0.42%)
Jun 28, 2005	30.35	30.66	30.00	30.09	13,485,509	-0.13(-0.44%)
Jun 27, 2005	30.03	30.52	30.03	30.23	13,214,663	+0.30(+0.99%)
Jun 24, 2005	29.96	30.52	29.93	29.93	17,535,518	-0.34(-1.12%)
Jun 23, 2005	30.77	31.34	30.23	30.27	33,058,248	-0.50(-1.61%)
Jun 22, 2005	31.12	31.39	30.47	30.77	22,691,832	-0.27(-0.87%)
Jun 21, 2005	31.20	31.40	30.91	31.03	18,314,534	-0.30(-0.94%)
Jun 20, 2005	31.22	31.38	30.89	31.33	11,605,303	+0.20(+0.63%)
Jun 17, 2005	31.02	31.32	30.88	31.13	26,765,706	+0.55(+1.81%)
Jun 16, 2005	30.11	30.62	29.99	30.58	12,388,865	+0.57(+1.90%)
Jun 15, 2005	29.69	30.06	29.64	30.01	13,735,711	+0.37(+1.26%)
Jun 14, 2005	29.57	29.80	29.45	29.64	9,198,557	+0.06(+0.21%)
Jun 13, 2005	29.72	29.78	29.45	29.57	10,203,720	-0.15(-0.52%)
Jun 10, 2005	29.57	29.77	29.32	29.72	16,168,595	+0.15(+0.52%)
Jun 09, 2005	29.07	29.85	28.90	29.57	16,621,648	+0.62(+2.15%)
Jun 08, 2005	28.93	29.40	28.71	28.95	14,003,527	+0.03(+0.09%)
Jun 07, 2005	28.96	29.30	28.90	28.92	12,196,431	-0.04(-0.13%)
Jun 06, 2005	29.41	29.41	28.83	28.96	9,370,914	-0.11(-0.38%)
Jun 03, 2005	29.02	29.17	28.80	29.07	12,609,709	+0.05(+0.16%)
Jun 02, 2005	28.90	29.08	28.64	29.02	9,381,141	+0.12(+0.40%)

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.