Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.31	34.10	32.94	34.10	66,795	+0.87(+2.62%)
Aug 30, 2005	33.12	33.28	32.85	33.23	106,560	-0.06(-0.18%)
Aug 29, 2005	33.13	33.31	32.69	33.29	53,493	+0.15(+0.45%)
Aug 26, 2005	33.56	33.56	32.94	33.14	66,518	-0.40(-1.20%)
Aug 25, 2005	33.62	33.64	33.31	33.55	50,196	+0.00(+0.00%)
Aug 24, 2005	33.69	34.13	33.30	33.55	80,600	-0.25(-0.73%)
Aug 23, 2005	33.78	34.00	33.65	33.79	63,796	-0.11(-0.34%)
Aug 22, 2005	33.63	33.92	33.27	33.91	73,889	+0.52(+1.55%)
Aug 19, 2005	33.13	33.64	33.13	33.39	39,621	+0.17(+0.50%)
Aug 18, 2005	33.62	33.62	32.79	33.22	40,814	-0.32(-0.97%)
Aug 17, 2005	33.34	33.60	32.86	33.55	56,423	+0.31(+0.92%)
Aug 16, 2005	33.97	34.03	33.17	33.24	67,892	-0.84(-2.47%)
Aug 15, 2005	33.38	34.32	33.38	34.08	50,032	+0.52(+1.54%)
Aug 12, 2005	33.66	34.13	33.09	33.56	44,174	-0.23(-0.68%)
Aug 11, 2005	33.74	34.39	33.63	33.79	43,317	-0.03(-0.08%)
Aug 10, 2005	34.04	34.38	33.40	33.82	69,972	-0.13(-0.39%)
Aug 09, 2005	34.07	34.44	33.82	33.95	31,943	+0.00(+0.00%)
Aug 08, 2005	34.17	34.32	33.89	33.95	41,076	-0.04(-0.13%)
Aug 05, 2005	34.79	34.81	33.83	34.00	144,175	-0.86(-2.47%)
Aug 04, 2005	35.71	35.71	34.75	34.86	57,849	-0.86(-2.41%)
Aug 03, 2005	35.82	36.01	35.50	35.72	49,278	-0.17(-0.47%)
Aug 02, 2005	36.15	36.15	35.56	35.88	102,896	-0.18(-0.49%)
Aug 01, 2005	36.41	36.70	35.91	36.06	69,572	-0.48(-1.32%)
Jul 29, 2005	36.51	36.85	36.37	36.54	81,735	+0.05(+0.14%)
Jul 28, 2005	36.29	36.67	36.02	36.49	68,585	+0.30(+0.83%)
Jul 27, 2005	36.81	36.81	36.02	36.19	73,292	-0.59(-1.61%)
Jul 26, 2005	36.60	37.33	36.31	36.78	27,976	+0.22(+0.61%)
Jul 25, 2005	37.21	37.21	36.31	36.56	79,365	-0.66(-1.77%)
Jul 22, 2005	36.08	37.33	35.99	37.22	97,531	+1.25(+3.48%)
Jul 21, 2005	37.52	37.52	35.93	35.97	98,809	-1.54(-4.11%)
Jul 20, 2005	37.03	37.54	36.95	37.51	54,212	+0.30(+0.80%)
Jul 19, 2005	36.57	37.30	36.24	37.21	37,648	+0.76(+2.10%)
Jul 18, 2005	36.71	37.30	36.24	36.45	79,749	-0.36(-0.98%)
Jul 15, 2005	36.46	37.08	36.25	36.81	40,150	+0.00(+0.00%)
Jul 14, 2005	37.06	37.32	36.72	36.81	59,909	-0.07(-0.19%)
Jul 13, 2005	36.96	36.99	36.38	36.88	46,392	-0.08(-0.21%)
Jul 12, 2005	36.82	37.03	36.60	36.96	51,802	+0.07(+0.19%)
Jul 11, 2005	35.58	36.89	35.58	36.89	98,811	+1.31(+3.68%)
Jul 08, 2005	35.23	35.58	35.13	35.58	52,882	+0.40(+1.15%)
Jul 07, 2005	34.76	35.46	34.14	35.17	76,576	+0.06(+0.17%)
Jul 06, 2005	35.57	35.58	35.01	35.11	39,884	-0.47(-1.31%)
Jul 05, 2005	34.91	35.58	34.35	35.58	205,252	+0.44(+1.25%)
Jul 01, 2005	35.08	35.30	34.77	35.14	55,553	+0.15(+0.43%)
Jun 30, 2005	35.18	35.56	34.84	34.99	61,714	-0.12(-0.35%)
Jun 29, 2005	35.00	35.25	34.72	35.11	88,635	-0.38(-1.06%)
Jun 28, 2005	34.31	35.52	34.10	35.49	61,468	+1.26(+3.67%)
Jun 27, 2005	34.43	34.55	34.02	34.23	45,066	-0.22(-0.64%)
Jun 24, 2005	34.58	34.58	34.13	34.45	158,601	-0.12(-0.36%)
Jun 23, 2005	35.10	35.51	34.56	34.58	59,962	-0.76(-2.16%)
Jun 22, 2005	35.31	35.36	34.79	35.34	40,768	+0.28(+0.80%)
Jun 21, 2005	35.00	35.40	34.89	35.06	25,394	+0.12(+0.35%)
Jun 20, 2005	34.87	35.17	34.79	34.94	27,447	-0.01(-0.02%)
Jun 17, 2005	35.47	35.58	34.78	34.94	116,654	-0.37(-1.04%)
Jun 16, 2005	34.97	35.31	34.77	35.31	112,073	+0.46(+1.31%)
Jun 15, 2005	34.65	34.96	33.95	34.86	115,646	+0.12(+0.35%)
Jun 14, 2005	34.19	34.78	34.16	34.73	72,890	+0.46(+1.33%)
Jun 13, 2005	33.98	34.48	33.62	34.28	140,226	+0.14(+0.41%)
Jun 10, 2005	34.01	34.21	33.86	34.14	44,672	+0.26(+0.78%)
Jun 09, 2005	33.12	33.98	32.86	33.87	124,287	+0.62(+1.88%)
Jun 08, 2005	33.32	34.11	33.12	33.25	108,271	-0.05(-0.16%)
Jun 07, 2005	33.47	33.59	33.28	33.30	101,952	-0.17(-0.50%)
Jun 06, 2005	33.60	33.60	33.16	33.47	104,380	+0.03(+0.08%)
Jun 03, 2005	33.71	34.00	33.42	33.44	22,038	-0.57(-1.68%)
Jun 02, 2005	33.96	34.22	33.61	34.01	126,612	-0.07(-0.21%)

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.