Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.59	34.98	33.96	34.59	24,310,046	+0.48(+1.42%)
Aug 30, 2005	33.57	34.14	33.55	34.10	16,130,660	+0.58(+1.73%)
Aug 29, 2005	33.68	33.84	33.24	33.52	12,179,787	+0.07(+0.22%)
Aug 26, 2005	33.71	33.76	33.44	33.45	10,107,070	-0.26(-0.77%)
Aug 25, 2005	33.57	33.83	33.36	33.71	10,489,979	+0.01(+0.02%)
Aug 24, 2005	33.95	34.02	33.61	33.70	14,688,847	-0.14(-0.40%)
Aug 23, 2005	34.05	34.18	33.56	33.84	11,720,012	-0.15(-0.45%)
Aug 22, 2005	34.02	34.32	33.74	33.99	12,272,452	+0.24(+0.70%)
Aug 19, 2005	33.69	33.97	33.66	33.75	15,802,249	+0.25(+0.74%)
Aug 18, 2005	33.35	33.64	33.07	33.51	15,519,461	-0.09(-0.27%)
Aug 17, 2005	34.02	34.39	33.46	33.60	18,535,516	-0.73(-2.13%)
Aug 16, 2005	34.77	34.95	34.33	34.33	15,848,937	-0.67(-1.92%)
Aug 15, 2005	34.94	35.18	34.90	35.00	12,248,132	-0.08(-0.24%)
Aug 12, 2005	35.26	35.29	34.93	35.08	11,723,740	-0.12(-0.35%)
Aug 11, 2005	35.20	35.56	34.93	35.21	17,977,928	+0.01(+0.03%)
Aug 10, 2005	34.83	35.29	34.58	35.20	26,695,730	+0.71(+2.06%)
Aug 09, 2005	34.64	34.86	34.38	34.49	12,201,622	-0.02(-0.07%)
Aug 08, 2005	34.22	35.03	34.22	34.51	18,200,892	+0.52(+1.52%)
Aug 05, 2005	34.02	34.17	33.87	33.99	12,051,085	-0.04(-0.12%)
Aug 04, 2005	34.00	34.36	33.92	34.03	16,295,221	+0.03(+0.10%)
Aug 03, 2005	33.66	34.19	33.66	34.00	31,344,076	+0.45(+1.33%)
Aug 02, 2005	32.99	33.63	32.89	33.55	26,848,220	+0.64(+1.93%)
Aug 01, 2005	32.73	33.07	32.55	32.91	12,872,113	+0.24(+0.72%)
Jul 29, 2005	33.33	33.61	32.61	32.68	15,913,199	-0.52(-1.58%)
Jul 28, 2005	33.15	33.28	32.76	33.20	12,114,992	+0.34(+1.05%)
Jul 27, 2005	32.59	32.89	32.42	32.86	10,394,119	+0.27(+0.83%)
Jul 26, 2005	32.95	32.98	32.58	32.59	12,537,489	-0.29(-0.89%)
Jul 25, 2005	32.59	33.19	32.49	32.88	14,741,925	+0.33(+1.00%)
Jul 22, 2005	32.38	32.69	32.26	32.55	11,920,786	+0.46(+1.44%)
Jul 21, 2005	32.35	32.39	31.80	32.09	11,848,891	-0.35(-1.09%)
Jul 20, 2005	32.14	32.62	31.98	32.45	15,012,998	+0.17(+0.52%)
Jul 19, 2005	31.97	32.31	31.66	32.28	10,710,104	+0.53(+1.67%)
Jul 18, 2005	31.82	32.02	31.66	31.75	11,029,106	-0.17(-0.55%)
Jul 15, 2005	32.01	32.09	31.61	31.92	11,007,981	-0.08(-0.26%)
Jul 14, 2005	32.37	32.69	31.72	32.01	18,064,202	-0.37(-1.13%)
Jul 13, 2005	32.41	32.55	32.15	32.37	9,883,750	-0.02(-0.07%)
Jul 12, 2005	32.38	32.67	32.11	32.40	9,493,563	+0.12(+0.37%)
Jul 11, 2005	32.31	32.42	31.99	32.28	8,135,184	-0.03(-0.10%)
Jul 08, 2005	32.68	32.82	32.04	32.31	9,398,767	-0.25(-0.76%)
Jul 07, 2005	31.93	32.58	31.75	32.56	13,107,149	+0.36(+1.12%)
Jul 06, 2005	33.12	33.23	32.11	32.20	12,020,375	-0.79(-2.39%)
Jul 05, 2005	32.27	32.99	32.18	32.99	11,034,787	+0.90(+2.79%)
Jul 01, 2005	31.74	32.24	31.61	32.09	10,356,840	+0.59(+1.88%)
Jun 30, 2005	31.91	31.95	31.18	31.50	25,076,576	-0.47(-1.48%)
Jun 29, 2005	32.11	32.27	31.71	31.97	15,368,391	-0.14(-0.42%)
Jun 28, 2005	32.38	32.72	32.01	32.11	12,639,385	-0.14(-0.44%)
Jun 27, 2005	32.04	32.56	32.04	32.25	12,385,532	+0.32(+0.99%)
Jun 24, 2005	31.96	32.56	31.93	31.93	16,435,283	-0.36(-1.12%)
Jun 23, 2005	32.83	33.43	32.25	32.30	30,984,068	-0.53(-1.61%)
Jun 22, 2005	33.21	33.49	32.51	32.82	21,268,072	-0.29(-0.87%)
Jun 21, 2005	33.29	33.51	32.98	33.11	17,165,420	-0.32(-0.94%)
Jun 20, 2005	33.31	33.48	32.96	33.43	10,877,149	+0.21(+0.63%)
Jun 17, 2005	33.09	33.42	32.95	33.22	25,086,338	+0.59(+1.81%)
Jun 16, 2005	32.13	32.67	32.00	32.63	11,611,547	+0.61(+1.90%)
Jun 15, 2005	31.68	32.07	31.62	32.02	12,873,888	+0.40(+1.26%)
Jun 14, 2005	31.55	31.80	31.42	31.62	8,621,410	+0.07(+0.21%)
Jun 13, 2005	31.71	31.77	31.42	31.55	9,563,505	-0.16(-0.51%)
Jun 10, 2005	31.55	31.77	31.28	31.71	15,154,125	+0.16(+0.52%)
Jun 09, 2005	31.01	31.85	30.83	31.55	15,578,752	+0.66(+2.15%)
Jun 08, 2005	30.87	31.37	30.63	30.89	13,124,901	+0.03(+0.09%)
Jun 07, 2005	30.90	31.26	30.83	30.86	11,431,188	-0.04(-0.13%)
Jun 06, 2005	31.38	31.38	30.76	30.90	8,782,952	-0.12(-0.38%)
Jun 03, 2005	30.97	31.12	30.73	31.02	11,818,535	+0.05(+0.16%)
Jun 02, 2005	30.84	31.03	30.55	30.97	8,792,538	+0.12(+0.40%)

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.