Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.83	33.31	32.64	33.25	1,236,438	+0.52(+1.60%)
Aug 30, 2005	32.76	32.81	32.50	32.73	955,400	-0.09(-0.28%)
Aug 29, 2005	32.57	32.85	32.50	32.82	581,068	+0.23(+0.69%)
Aug 26, 2005	33.03	33.06	32.56	32.60	794,862	-0.30(-0.90%)
Aug 25, 2005	32.84	32.95	32.77	32.89	717,480	+0.00(+0.00%)
Aug 24, 2005	32.87	33.25	32.86	32.89	514,466	-0.13(-0.40%)
Aug 23, 2005	32.95	33.09	32.83	33.02	689,120	-0.06(-0.19%)
Aug 22, 2005	33.06	33.26	32.98	33.09	929,221	-0.01(-0.02%)
Aug 19, 2005	33.03	33.15	32.97	33.09	576,063	+0.32(+0.97%)
Aug 18, 2005	32.69	32.93	32.56	32.78	1,342,822	-0.34(-1.01%)
Aug 17, 2005	32.95	33.19	32.83	33.11	1,473,459	-0.02(-0.07%)
Aug 16, 2005	33.53	33.61	33.13	33.13	1,539,677	-0.76(-2.23%)
Aug 15, 2005	33.70	34.00	33.66	33.89	867,881	-0.01(-0.02%)
Aug 12, 2005	33.81	34.05	33.73	33.90	896,883	-0.19(-0.55%)
Aug 11, 2005	33.95	34.14	33.81	34.08	473,144	+0.19(+0.55%)
Aug 10, 2005	34.08	34.26	33.82	33.90	1,021,746	+0.28(+0.83%)
Aug 09, 2005	33.34	33.76	33.28	33.62	828,227	+0.37(+1.13%)
Aug 08, 2005	33.56	33.59	33.23	33.24	554,247	-0.13(-0.40%)
Aug 05, 2005	33.62	33.66	33.27	33.38	484,822	-0.20(-0.60%)
Aug 04, 2005	33.61	33.87	33.48	33.58	1,006,988	-0.51(-1.49%)
Aug 03, 2005	33.84	34.14	33.84	34.08	1,086,294	+0.38(+1.13%)
Aug 02, 2005	33.55	33.76	33.54	33.70	2,264,216	+0.41(+1.24%)

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.