Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	37.37	38.47	37.29	38.10	2,315,831	+0.83(+2.21%)
Aug 30, 2005	37.06	38.08	36.99	37.28	3,084,145	+0.34(+0.92%)
Aug 29, 2005	37.41	37.54	36.43	36.94	2,330,611	+0.32(+0.88%)
Aug 26, 2005	35.91	37.42	35.86	36.61	4,872,814	+0.89(+2.50%)
Aug 25, 2005	35.30	35.82	35.19	35.72	1,736,290	+0.42(+1.18%)
Aug 24, 2005	35.09	35.67	34.96	35.30	2,209,128	+0.39(+1.10%)
Aug 23, 2005	35.02	35.09	34.01	34.92	2,428,109	+0.09(+0.27%)
Aug 22, 2005	35.09	35.36	34.57	34.82	2,225,205	+0.02(+0.04%)
Aug 19, 2005	34.32	34.95	34.21	34.81	2,532,479	+0.92(+2.71%)
Aug 18, 2005	33.47	34.09	33.08	33.89	2,822,509	+0.32(+0.96%)
Aug 17, 2005	34.47	35.52	33.32	33.57	5,023,340	-0.90(-2.62%)
Aug 16, 2005	34.90	35.05	34.38	34.47	3,282,900	-0.29(-0.82%)
Aug 15, 2005	35.79	35.79	34.45	34.75	6,890,189	+1.31(+3.92%)
Aug 12, 2005	33.17	33.45	32.87	33.44	2,554,649	+0.39(+1.17%)
Aug 11, 2005	32.59	33.40	32.55	33.06	2,416,959	+0.59(+1.81%)
Aug 10, 2005	31.75	32.50	31.75	32.47	2,371,322	+0.92(+2.91%)
Aug 09, 2005	31.66	31.76	31.25	31.55	2,362,246	+0.08(+0.27%)
Aug 08, 2005	31.08	32.39	31.05	31.47	3,695,321	+0.75(+2.44%)
Aug 05, 2005	31.35	31.35	30.59	30.72	2,695,191	-0.59(-1.87%)
Aug 04, 2005	31.12	31.81	31.08	31.31	3,032,544	+0.15(+0.47%)
Aug 03, 2005	32.63	32.63	31.16	31.16	5,265,788	-1.67(-5.08%)
Aug 02, 2005	34.25	34.25	31.62	32.83	5,553,613	-1.11(-3.27%)

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.