Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.62	32.96	32.56	32.82	2,366,600	+0.36(+1.11%)
Aug 30, 2005	32.60	32.84	32.22	32.46	2,340,100	-0.28(-0.86%)
Aug 29, 2005	32.34	32.91	32.22	32.74	1,539,000	+0.42(+1.30%)
Aug 26, 2005	32.60	32.65	32.30	32.32	1,845,000	-0.20(-0.62%)
Aug 25, 2005	32.48	32.60	32.35	32.52	1,433,600	+0.02(+0.06%)
Aug 24, 2005	32.70	32.76	32.48	32.50	1,832,700	-0.31(-0.94%)
Aug 23, 2005	32.98	33.04	32.63	32.81	1,897,500	-0.24(-0.73%)
Aug 22, 2005	33.22	33.37	32.90	33.05	2,211,500	-0.13(-0.39%)
Aug 19, 2005	32.84	33.21	32.49	33.18	2,561,700	+0.34(+1.04%)
Aug 18, 2005	32.23	32.89	32.21	32.84	2,285,000	+0.63(+1.96%)
Aug 17, 2005	32.27	32.46	32.16	32.21	1,722,100	-0.14(-0.43%)
Aug 16, 2005	32.63	32.92	32.31	32.35	2,742,400	-0.35(-1.07%)
Aug 15, 2005	32.10	32.86	32.10	32.70	1,768,600	+0.39(+1.21%)
Aug 12, 2005	32.27	32.45	31.98	32.31	1,638,600	+0.06(+0.19%)
Aug 11, 2005	32.17	32.35	31.62	32.25	2,606,100	+0.04(+0.12%)
Aug 10, 2005	32.79	32.99	32.08	32.21	3,756,300	-0.56(-1.71%)
Aug 09, 2005	33.02	33.07	32.69	32.77	2,899,200	-0.27(-0.82%)
Aug 08, 2005	33.14	33.17	32.95	33.04	2,503,300	+0.00(+0.00%)
Aug 05, 2005	33.07	33.30	32.98	33.04	3,465,300	-0.03(-0.09%)
Aug 04, 2005	33.47	33.52	32.98	33.07	3,847,400	-0.39(-1.17%)
Aug 03, 2005	34.00	34.00	33.35	33.46	4,245,500	+0.36(+1.09%)
Aug 02, 2005	32.58	33.18	32.50	33.10	5,472,900	+0.49(+1.50%)

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.