Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.77	34.77	34.36	34.77	13,309,002	-0.06(-0.16%)
Aug 30, 2005	35.05	35.05	34.69	34.83	18,970,554	-0.21(-0.60%)
Aug 29, 2005	34.55	35.15	34.36	35.04	14,010,694	+0.42(+1.21%)
Aug 26, 2005	34.75	34.79	34.44	34.62	13,188,465	-0.19(-0.53%)
Aug 25, 2005	34.85	34.92	34.68	34.80	8,537,745	+0.13(+0.37%)
Aug 24, 2005	35.07	35.17	34.67	34.67	12,241,614	-0.35(-0.99%)
Aug 23, 2005	35.35	35.43	34.84	35.02	11,420,870	-0.32(-0.91%)
Aug 22, 2005	35.38	35.52	35.15	35.34	9,906,230	+0.10(+0.28%)
Aug 19, 2005	35.54	35.54	35.24	35.25	9,612,930	-0.15(-0.41%)
Aug 18, 2005	35.34	35.55	35.17	35.39	14,660,780	+0.06(+0.16%)
Aug 17, 2005	35.38	35.57	35.23	35.34	16,877,234	+0.01(+0.02%)
Aug 16, 2005	35.03	35.68	35.03	35.33	23,695,650	+0.44(+1.25%)
Aug 15, 2005	34.60	35.07	34.50	34.89	15,496,003	+0.40(+1.15%)
Aug 12, 2005	34.67	34.71	34.41	34.50	10,380,336	-0.08(-0.23%)
Aug 11, 2005	34.62	34.64	34.30	34.58	14,765,229	+0.03(+0.09%)
Aug 10, 2005	34.87	35.06	34.33	34.54	20,691,492	-0.12(-0.35%)
Aug 09, 2005	34.70	34.88	34.54	34.67	14,215,880	-0.03(-0.09%)
Aug 08, 2005	35.02	35.11	34.68	34.70	11,811,317	-0.25(-0.72%)
Aug 05, 2005	35.25	35.30	34.86	34.95	15,715,050	-0.37(-1.05%)
Aug 04, 2005	35.38	35.39	35.16	35.32	14,120,589	-0.06(-0.16%)
Aug 03, 2005	35.47	35.57	35.27	35.38	15,633,743	-0.13(-0.36%)
Aug 02, 2005	35.40	35.59	35.32	35.51	13,114,583	+0.23(+0.64%)

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.