Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.80	31.10	30.48	31.04	6,191,344	+0.26(+0.84%)
Aug 30, 2005	30.83	30.95	30.41	30.79	6,710,856	-0.26(-0.85%)
Aug 29, 2005	30.40	31.30	30.32	31.05	3,236,321	+0.21(+0.67%)
Aug 26, 2005	30.94	31.15	30.77	30.84	2,923,081	-0.21(-0.67%)
Aug 25, 2005	31.21	31.31	30.97	31.05	3,474,167	+0.06(+0.18%)
Aug 24, 2005	31.06	31.52	30.97	30.99	3,788,593	-0.23(-0.73%)
Aug 23, 2005	31.70	31.73	31.09	31.22	4,648,142	-0.41(-1.31%)
Aug 22, 2005	31.66	31.80	31.32	31.64	3,818,760	-0.02(-0.07%)
Aug 19, 2005	31.47	31.88	31.40	31.66	5,768,301	+0.20(+0.64%)
Aug 18, 2005	31.08	31.66	30.92	31.46	4,708,800	+0.23(+0.73%)
Aug 17, 2005	30.57	31.60	30.49	31.23	5,815,579	+0.67(+2.18%)
Aug 16, 2005	30.68	30.68	30.26	30.57	4,753,091	-0.19(-0.60%)
Aug 15, 2005	30.62	30.94	30.51	30.75	3,076,431	+0.12(+0.40%)
Aug 12, 2005	30.55	30.82	30.37	30.63	4,253,407	+0.02(+0.07%)
Aug 11, 2005	30.42	30.79	30.42	30.61	8,654,913	+0.23(+0.75%)
Aug 10, 2005	30.88	31.13	30.33	30.38	7,387,473	-0.52(-1.69%)
Aug 09, 2005	31.02	31.14	30.70	30.90	6,401,488	-0.07(-0.23%)
Aug 08, 2005	31.35	31.49	30.86	30.97	5,372,325	-0.26(-0.85%)
Aug 05, 2005	31.40	31.69	31.16	31.24	3,912,322	-0.41(-1.31%)
Aug 04, 2005	31.67	31.91	31.37	31.65	6,327,101	-0.14(-0.45%)
Aug 03, 2005	32.30	32.45	31.63	31.80	8,628,326	-0.67(-2.05%)
Aug 02, 2005	32.82	32.82	32.39	32.46	2,060,763	-0.19(-0.59%)
Aug 01, 2005	32.85	32.95	32.49	32.65	3,049,376	-0.23(-0.70%)
Jul 29, 2005	33.19	33.26	32.73	32.88	3,063,915	-0.40(-1.20%)
Jul 28, 2005	32.95	33.36	32.85	33.28	2,818,675	+0.31(+0.93%)
Jul 27, 2005	32.93	33.02	32.65	32.98	1,931,649	+0.07(+0.22%)
Jul 26, 2005	32.83	33.05	32.80	32.90	1,680,640	+0.06(+0.17%)
Jul 25, 2005	32.73	33.10	32.73	32.85	1,843,400	-0.02(-0.07%)
Jul 22, 2005	32.57	32.93	32.48	32.87	2,281,569	+0.34(+1.06%)
Jul 21, 2005	32.90	33.04	32.50	32.53	3,381,180	-0.44(-1.35%)
Jul 20, 2005	32.95	33.34	32.59	32.97	3,432,569	-0.19(-0.56%)
Jul 19, 2005	33.17	33.37	32.95	33.15	2,823,905	-0.04(-0.11%)
Jul 18, 2005	33.10	33.48	33.10	33.19	1,760,904	-0.04(-0.11%)
Jul 15, 2005	33.04	33.26	32.83	33.23	3,021,077	+0.35(+1.07%)
Jul 14, 2005	32.83	33.06	32.63	32.88	1,659,166	+0.12(+0.37%)
Jul 13, 2005	32.95	33.12	32.58	32.75	3,181,933	-0.28(-0.84%)
Jul 12, 2005	32.69	33.12	32.44	33.03	3,481,125	+0.39(+1.18%)
Jul 11, 2005	32.39	32.69	32.33	32.65	3,153,810	+0.06(+0.20%)
Jul 08, 2005	32.22	32.73	32.05	32.58	3,640,075	+0.33(+1.02%)
Jul 07, 2005	32.12	32.40	31.85	32.25	4,565,263	-0.19(-0.60%)
Jul 06, 2005	32.40	32.55	32.13	32.45	3,559,289	+0.03(+0.09%)
Jul 05, 2005	32.29	32.66	32.06	32.42	3,392,775	+0.28(+0.87%)
Jul 01, 2005	32.26	32.33	32.00	32.14	2,141,856	+0.14(+0.45%)
Jun 30, 2005	32.28	32.58	31.98	32.00	3,604,411	-0.33(-1.02%)
Jun 29, 2005	32.48	32.68	32.17	32.33	2,637,326	-0.14(-0.44%)
Jun 28, 2005	32.17	32.62	32.02	32.47	3,302,097	+0.49(+1.52%)
Jun 27, 2005	32.07	32.14	31.87	31.98	3,689,804	-0.15(-0.47%)
Jun 24, 2005	32.05	32.20	31.68	32.13	4,559,739	+0.08(+0.25%)
Jun 23, 2005	32.42	32.67	32.05	32.05	7,351,821	-0.47(-1.45%)
Jun 22, 2005	32.93	33.05	32.50	32.53	5,387,142	-0.31(-0.94%)
Jun 21, 2005	33.10	33.13	32.65	32.83	3,379,344	-0.33(-0.99%)
Jun 20, 2005	33.06	33.28	32.94	33.16	2,424,818	-0.16(-0.49%)
Jun 17, 2005	33.13	33.38	32.73	33.33	6,888,839	+0.43(+1.30%)
Jun 16, 2005	33.04	33.22	32.70	32.90	2,842,624	-0.14(-0.43%)
Jun 15, 2005	33.26	33.36	32.54	33.04	3,675,290	-0.11(-0.32%)
Jun 14, 2005	32.82	33.26	32.65	33.15	2,232,269	+0.44(+1.33%)
Jun 13, 2005	32.66	33.26	32.59	32.71	3,035,656	-0.06(-0.17%)
Jun 10, 2005	32.73	33.04	32.58	32.77	2,024,520	-0.02(-0.07%)
Jun 09, 2005	32.80	33.08	32.37	32.79	3,647,151	+0.11(+0.33%)
Jun 08, 2005	32.85	32.87	32.49	32.68	3,365,723	-0.10(-0.31%)
Jun 07, 2005	32.86	33.20	32.54	32.78	4,400,757	+0.04(+0.11%)
Jun 06, 2005	32.45	32.90	32.31	32.75	3,828,293	-0.24(-0.74%)
Jun 03, 2005	33.38	33.43	32.88	32.99	3,110,960	-0.36(-1.07%)
Jun 02, 2005	32.66	33.38	32.66	33.35	3,946,361	+0.76(+2.33%)

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.