Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.82	33.30	32.63	33.24	1,236,801	+0.52(+1.60%)
Aug 30, 2005	32.75	32.80	32.49	32.72	955,681	-0.09(-0.28%)
Aug 29, 2005	32.56	32.84	32.49	32.81	581,239	+0.23(+0.69%)
Aug 26, 2005	33.02	33.05	32.56	32.59	795,096	-0.30(-0.90%)
Aug 25, 2005	32.83	32.95	32.76	32.88	717,691	+0.00(+0.00%)
Aug 24, 2005	32.86	33.24	32.85	32.88	514,617	-0.13(-0.40%)
Aug 23, 2005	32.94	33.08	32.82	33.02	689,322	-0.06(-0.19%)
Aug 22, 2005	33.05	33.25	32.97	33.08	929,494	-0.01(-0.02%)
Aug 19, 2005	33.02	33.14	32.96	33.09	576,232	+0.32(+0.97%)
Aug 18, 2005	32.68	32.92	32.56	32.77	1,343,216	-0.34(-1.01%)
Aug 17, 2005	32.94	33.18	32.82	33.10	1,473,892	-0.02(-0.07%)
Aug 16, 2005	33.52	33.60	33.12	33.12	1,540,129	-0.76(-2.23%)
Aug 15, 2005	33.69	33.99	33.65	33.88	868,135	-0.01(-0.02%)
Aug 12, 2005	33.80	34.04	33.72	33.89	897,146	-0.19(-0.55%)
Aug 11, 2005	33.94	34.13	33.80	34.07	473,283	+0.19(+0.55%)
Aug 10, 2005	34.07	34.25	33.81	33.89	1,022,046	+0.28(+0.83%)
Aug 09, 2005	33.33	33.75	33.27	33.61	828,471	+0.37(+1.13%)
Aug 08, 2005	33.55	33.58	33.22	33.23	554,410	-0.13(-0.40%)
Aug 05, 2005	33.61	33.65	33.26	33.37	484,964	-0.20(-0.60%)
Aug 04, 2005	33.60	33.86	33.47	33.57	1,007,284	-0.51(-1.49%)
Aug 03, 2005	33.83	34.13	33.83	34.07	1,086,614	+0.38(+1.13%)
Aug 02, 2005	33.54	33.75	33.53	33.69	2,264,881	+0.41(+1.24%)
Aug 01, 2005	33.24	33.43	33.15	33.28	1,347,709	-0.08(-0.23%)
Jul 29, 2005	33.55	33.57	33.32	33.36	884,695	-0.33(-0.97%)
Jul 28, 2005	33.60	33.71	33.43	33.69	1,313,949	+0.23(+0.68%)
Jul 27, 2005	33.31	33.52	33.22	33.46	1,157,086	+0.10(+0.30%)
Jul 26, 2005	33.44	33.51	33.29	33.36	1,898,140	-0.14(-0.42%)
Jul 25, 2005	33.61	33.73	33.37	33.50	2,504,924	-0.62(-1.80%)
Jul 22, 2005	34.50	34.55	34.04	34.11	2,665,381	-0.04(-0.11%)
Jul 21, 2005	34.46	34.46	33.95	34.15	3,202,462	-0.84(-2.40%)
Jul 20, 2005	34.56	35.02	34.37	34.99	2,544,332	+0.34(+0.97%)
Jul 19, 2005	34.25	34.71	34.20	34.66	1,581,719	+0.65(+1.90%)
Jul 18, 2005	34.14	34.15	33.97	34.01	1,457,847	-0.32(-0.93%)
Jul 15, 2005	34.14	34.46	34.04	34.33	893,424	+0.06(+0.18%)
Jul 14, 2005	34.31	34.42	34.08	34.27	1,791,340	+0.46(+1.36%)
Jul 13, 2005	33.75	33.87	33.65	33.81	1,125,765	-0.43(-1.25%)
Jul 12, 2005	34.02	34.39	33.96	34.24	1,333,204	+0.53(+1.57%)
Jul 11, 2005	33.36	33.75	33.35	33.71	1,080,324	+0.62(+1.88%)
Jul 08, 2005	32.52	33.15	32.50	33.09	2,257,821	+0.51(+1.55%)
Jul 07, 2005	32.27	32.62	32.27	32.58	1,917,909	-0.44(-1.32%)
Jul 06, 2005	33.09	33.23	32.98	33.02	1,388,786	-0.09(-0.28%)
Jul 05, 2005	32.92	33.15	32.81	33.11	1,565,545	-0.63(-1.87%)
Jul 01, 2005	33.87	33.95	33.59	33.74	1,568,241	+0.01(+0.02%)
Jun 30, 2005	34.00	34.06	33.73	33.73	1,708,801	+0.01(+0.02%)
Jun 29, 2005	33.85	33.89	33.53	33.72	2,050,895	+0.42(+1.26%)
Jun 28, 2005	32.96	33.35	32.95	33.30	1,026,795	+0.33(+0.99%)
Jun 27, 2005	33.04	33.13	32.84	32.98	1,332,305	-0.09(-0.28%)
Jun 24, 2005	33.16	33.26	32.97	33.07	1,715,220	-0.23(-0.68%)
Jun 23, 2005	33.33	33.78	33.23	33.30	2,817,879	-0.53(-1.57%)
Jun 22, 2005	33.90	34.08	33.69	33.83	3,848,526	+0.89(+2.70%)
Jun 21, 2005	32.62	33.00	32.60	32.94	1,709,315	+0.19(+0.59%)
Jun 20, 2005	32.63	32.86	32.59	32.74	1,882,223	-0.46(-1.38%)
Jun 17, 2005	33.05	33.22	32.92	33.20	1,936,650	+0.80(+2.48%)
Jun 16, 2005	32.30	32.46	32.17	32.40	1,341,419	+0.34(+1.07%)
Jun 15, 2005	32.21	32.33	31.71	32.06	1,653,989	+0.02(+0.07%)
Jun 14, 2005	32.14	32.20	31.94	32.03	1,050,800	-0.24(-0.75%)
Jun 13, 2005	32.23	32.35	32.13	32.27	1,929,205	-0.30(-0.93%)
Jun 10, 2005	32.77	32.77	32.49	32.58	1,429,606	-0.59(-1.78%)
Jun 09, 2005	32.94	33.19	32.80	33.17	2,155,385	+0.12(+0.35%)
Jun 08, 2005	33.18	33.21	32.95	33.05	3,338,402	-0.05(-0.14%)
Jun 07, 2005	32.72	33.32	32.72	33.10	3,714,769	+0.50(+1.53%)
Jun 06, 2005	32.60	32.67	32.50	32.60	1,114,854	+0.09(+0.29%)
Jun 03, 2005	32.52	32.68	32.45	32.51	3,223,514	-0.11(-0.33%)
Jun 02, 2005	32.24	32.67	32.17	32.62	3,045,086	+0.21(+0.65%)

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.