Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.85	34.91	34.13	34.85	55,320,052	+0.75(+2.20%)
Aug 30, 2005	34.00	34.40	33.86	34.10	30,903,662	+0.11(+0.33%)
Aug 29, 2005	34.47	34.47	33.82	33.99	30,313,302	+0.01(+0.02%)
Aug 26, 2005	33.99	34.43	33.99	33.99	22,998,662	-0.45(-1.30%)
Aug 25, 2005	34.24	34.45	34.04	34.43	24,809,964	+0.17(+0.51%)
Aug 24, 2005	34.42	34.68	34.18	34.26	30,912,772	-0.07(-0.20%)
Aug 23, 2005	34.39	34.50	33.96	34.33	29,594,384	-0.04(-0.12%)
Aug 22, 2005	34.64	34.77	34.04	34.37	26,944,546	+0.15(+0.43%)
Aug 19, 2005	34.05	34.32	33.96	34.22	25,121,042	+0.41(+1.22%)
Aug 18, 2005	33.83	34.06	33.62	33.81	25,950,642	-0.04(-0.12%)
Aug 17, 2005	34.36	34.61	33.65	33.85	36,537,104	-0.52(-1.51%)
Aug 16, 2005	35.16	35.19	34.37	34.37	28,457,486	-0.79(-2.23%)
Aug 15, 2005	35.46	35.54	35.15	35.16	22,270,808	-0.37(-1.03%)
Aug 12, 2005	35.49	35.69	35.28	35.52	25,407,886	+0.06(+0.16%)
Aug 11, 2005	34.98	35.48	34.95	35.46	36,471,452	+0.61(+1.75%)
Aug 10, 2005	34.77	35.05	34.66	34.85	33,194,300	+0.26(+0.74%)
Aug 09, 2005	34.42	34.77	34.39	34.60	27,592,998	+0.35(+1.04%)
Aug 08, 2005	34.13	34.59	34.00	34.24	29,517,730	+0.44(+1.31%)
Aug 05, 2005	34.06	34.15	33.61	33.80	24,081,078	-0.25(-0.73%)
Aug 04, 2005	34.31	34.54	34.04	34.05	27,302,716	-0.28(-0.81%)
Aug 03, 2005	34.96	34.96	34.25	34.33	32,858,644	-0.47(-1.35%)
Aug 02, 2005	34.54	34.80	34.49	34.80	22,825,076	+0.34(+0.98%)

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.