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%)

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.