Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.70	33.25	32.50	33.19	2,857,400	+0.72(+2.22%)
Aug 30, 2005	33.27	33.33	32.06	32.47	2,938,800	-0.94(-2.81%)
Aug 29, 2005	33.67	33.60	32.40	33.41	1,809,800	-0.26(-0.77%)
Aug 26, 2005	33.67	34.25	33.48	33.67	1,629,700	-0.60(-1.75%)
Aug 25, 2005	33.99	34.69	33.80	34.27	1,904,200	+0.28(+0.82%)
Aug 24, 2005	33.50	34.71	32.89	33.99	5,754,000	+1.35(+4.14%)
Aug 23, 2005	32.20	32.79	31.99	32.64	2,088,300	+0.35(+1.08%)
Aug 22, 2005	32.99	32.99	31.74	32.29	3,515,800	-0.70(-2.12%)
Aug 19, 2005	33.45	33.46	32.78	32.99	2,299,300	-0.46(-1.38%)
Aug 18, 2005	33.32	33.63	32.48	33.45	2,529,400	-0.19(-0.56%)
Aug 17, 2005	33.50	33.83	33.41	33.64	1,815,500	-0.17(-0.50%)
Aug 16, 2005	34.56	34.57	33.68	33.81	2,018,400	-0.91(-2.62%)
Aug 15, 2005	34.70	34.82	34.23	34.72	1,246,000	+0.02(+0.06%)
Aug 12, 2005	34.79	34.97	34.39	34.70	1,685,900	-0.20(-0.57%)
Aug 11, 2005	34.80	35.09	34.49	34.90	1,726,800	+0.29(+0.84%)
Aug 10, 2005	34.70	35.16	34.51	34.61	2,456,500	+0.16(+0.46%)
Aug 09, 2005	34.38	34.70	34.13	34.45	1,865,800	+0.48(+1.41%)
Aug 08, 2005	33.70	34.36	33.70	33.97	2,018,200	+0.27(+0.80%)
Aug 05, 2005	34.97	34.97	33.48	33.70	3,559,400	-1.27(-3.63%)
Aug 04, 2005	35.20	35.25	34.83	34.97	3,229,300	-0.47(-1.33%)
Aug 03, 2005	34.66	35.48	34.25	35.44	4,697,700	+0.69(+1.99%)
Aug 02, 2005	35.47	35.47	33.00	34.75	10,536,600	-0.80(-2.25%)

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.