Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.57	28.86	28.16	28.73	15,734,213	+0.41(+1.43%)
Aug 30, 2005	28.75	28.96	27.89	28.32	18,065,582	-0.56(-1.95%)
Aug 29, 2005	28.39	29.24	28.39	28.89	15,878,205	+0.52(+1.83%)
Aug 26, 2005	28.37	28.64	28.18	28.37	8,688,040	-0.26(-0.92%)
Aug 25, 2005	28.39	28.69	28.33	28.63	11,107,544	+0.20(+0.70%)
Aug 24, 2005	28.82	29.14	28.43	28.43	11,115,824	-0.53(-1.82%)
Aug 23, 2005	29.02	29.02	28.67	28.96	8,835,961	+0.08(+0.27%)
Aug 22, 2005	28.85	29.18	28.61	28.88	9,954,209	+0.11(+0.40%)
Aug 19, 2005	29.02	29.21	28.74	28.77	10,732,970	-0.24(-0.81%)
Aug 18, 2005	28.77	29.14	28.57	29.00	11,934,862	+0.06(+0.20%)
Aug 17, 2005	28.87	29.20	28.74	28.94	11,684,772	-0.04(-0.12%)
Aug 16, 2005	29.46	29.46	28.86	28.98	15,951,323	-0.67(-2.26%)
Aug 15, 2005	29.93	30.11	29.30	29.65	11,858,095	+0.24(+0.80%)
Aug 12, 2005	29.36	29.53	29.04	29.41	8,186,596	-0.16(-0.53%)
Aug 11, 2005	29.66	29.97	29.22	29.57	9,665,525	-0.11(-0.38%)
Aug 10, 2005	29.71	30.30	29.58	29.68	11,677,334	+0.21(+0.73%)
Aug 09, 2005	29.17	29.59	29.09	29.47	9,330,808	+0.55(+1.90%)
Aug 08, 2005	29.25	29.28	28.74	28.92	8,993,425	-0.26(-0.88%)
Aug 05, 2005	29.37	29.47	29.00	29.18	9,655,280	-0.24(-0.80%)
Aug 04, 2005	29.57	29.93	29.29	29.41	13,960,846	-0.68(-2.25%)
Aug 03, 2005	30.00	30.24	29.88	30.09	9,390,454	-0.13(-0.42%)
Aug 02, 2005	30.45	30.50	30.12	30.22	10,478,529	-0.32(-1.05%)
Aug 01, 2005	30.79	30.92	30.20	30.54	10,064,659	-0.46(-1.49%)
Jul 29, 2005	31.20	31.28	30.82	31.00	8,115,162	-0.26(-0.82%)
Jul 28, 2005	30.82	31.28	30.82	31.26	7,761,499	+0.37(+1.20%)
Jul 27, 2005	31.19	31.19	30.65	30.89	7,272,265	-0.24(-0.78%)
Jul 26, 2005	30.70	31.28	30.68	31.13	9,953,508	+0.45(+1.46%)
Jul 25, 2005	30.87	31.18	30.64	30.68	7,030,315	-0.29(-0.94%)
Jul 22, 2005	30.80	31.04	30.48	30.97	7,370,926	+0.09(+0.28%)
Jul 21, 2005	31.14	31.30	30.67	30.89	13,622,340	-0.43(-1.37%)
Jul 20, 2005	30.79	31.34	30.68	31.32	15,324,694	+0.53(+1.74%)
Jul 19, 2005	30.28	30.82	30.25	30.78	15,095,655	+0.53(+1.77%)
Jul 18, 2005	29.54	30.28	29.54	30.25	12,385,221	+0.60(+2.02%)
Jul 15, 2005	29.24	29.93	29.22	29.65	10,653,536	+0.41(+1.39%)
Jul 14, 2005	29.19	29.68	29.19	29.24	9,040,861	+0.04(+0.15%)
Jul 13, 2005	29.36	29.63	29.15	29.20	10,948,395	-0.23(-0.77%)
Jul 12, 2005	28.89	29.57	28.87	29.43	16,919,546	+0.71(+2.48%)
Jul 11, 2005	28.36	28.84	28.32	28.72	7,514,075	+0.16(+0.55%)
Jul 08, 2005	28.15	28.62	28.07	28.56	8,507,700	+0.51(+1.83%)
Jul 07, 2005	27.78	28.32	27.51	28.05	9,195,799	+0.06(+0.23%)
Jul 06, 2005	28.53	28.59	27.78	27.98	8,920,447	-0.58(-2.02%)
Jul 05, 2005	28.20	28.65	28.08	28.56	12,952,345	+0.42(+1.49%)
Jul 01, 2005	27.92	28.14	27.85	28.14	11,406,613	+0.42(+1.52%)
Jun 30, 2005	28.43	28.51	27.68	27.72	10,730,444	+0.07(+0.26%)
Jun 29, 2005	27.97	28.05	27.61	27.65	6,822,187	-0.36(-1.30%)
Jun 28, 2005	27.58	28.02	27.48	28.01	6,705,141	+0.60(+2.18%)
Jun 27, 2005	27.33	27.63	27.33	27.41	7,758,131	+0.16(+0.60%)
Jun 24, 2005	27.79	27.83	27.18	27.25	18,698,386	-0.64(-2.30%)
Jun 23, 2005	28.32	28.52	27.86	27.89	12,242,914	-0.40(-1.41%)
Jun 22, 2005	28.48	28.49	28.18	28.29	6,302,078	+0.01(+0.05%)
Jun 21, 2005	28.39	28.73	28.19	28.27	5,855,929	-0.19(-0.68%)
Jun 20, 2005	28.50	28.58	28.22	28.47	6,475,822	-0.18(-0.62%)
Jun 17, 2005	28.89	29.16	28.31	28.64	15,932,517	+0.00(+0.00%)
Jun 16, 2005	28.44	28.75	28.36	28.64	7,795,602	+0.12(+0.42%)
Jun 15, 2005	28.73	28.77	28.16	28.52	8,443,563	+0.00(+0.00%)
Jun 14, 2005	28.22	28.64	28.22	28.52	7,683,047	+0.19(+0.68%)
Jun 13, 2005	27.98	28.47	27.98	28.33	6,662,337	+0.19(+0.66%)
Jun 10, 2005	28.20	28.30	27.54	28.15	7,401,380	-0.07(-0.25%)
Jun 09, 2005	28.16	28.47	28.11	28.22	9,532,621	-0.05(-0.18%)
Jun 08, 2005	28.50	28.80	28.22	28.27	9,869,864	-0.24(-0.82%)
Jun 07, 2005	28.56	29.07	28.47	28.50	12,245,160	+0.04(+0.13%)
Jun 06, 2005	28.30	28.52	28.30	28.47	5,522,475	+0.16(+0.58%)
Jun 03, 2005	28.74	28.84	28.25	28.30	6,279,623	-0.44(-1.54%)
Jun 02, 2005	28.44	28.85	28.38	28.74	8,038,815	+0.29(+1.00%)

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.