Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.79	34.89	34.24	34.89	1,773,567	+0.22(+0.63%)
Aug 30, 2005	35.03	35.03	34.49	34.67	921,889	-0.45(-1.30%)
Aug 29, 2005	34.89	35.17	34.45	35.13	881,922	+0.19(+0.54%)
Aug 26, 2005	35.36	35.45	34.71	34.94	1,535,937	-0.55(-1.54%)
Aug 25, 2005	35.11	35.54	35.11	35.48	1,785,402	+0.32(+0.92%)
Aug 24, 2005	35.34	35.60	35.13	35.16	1,822,188	-0.16(-0.46%)
Aug 23, 2005	35.64	35.65	35.28	35.32	935,505	-0.24(-0.69%)
Aug 22, 2005	35.51	35.90	35.38	35.57	1,090,776	+0.22(+0.63%)
Aug 19, 2005	35.08	35.43	34.89	35.34	1,613,720	+0.50(+1.43%)
Aug 18, 2005	34.72	35.06	34.59	34.85	1,286,780	+0.10(+0.30%)
Aug 17, 2005	34.37	34.80	34.24	34.74	1,420,913	+0.35(+1.02%)
Aug 16, 2005	35.07	35.07	34.36	34.39	1,133,601	-0.66(-1.88%)
Aug 15, 2005	35.02	35.16	34.66	35.05	1,137,842	+0.06(+0.18%)
Aug 12, 2005	35.03	35.14	34.59	34.99	1,230,965	+0.00(+0.00%)
Aug 11, 2005	34.68	34.99	34.58	34.99	964,537	+0.30(+0.87%)
Aug 10, 2005	35.00	35.22	34.60	34.68	1,371,811	-0.01(-0.04%)
Aug 09, 2005	34.69	35.00	34.61	34.70	917,099	+0.12(+0.34%)
Aug 08, 2005	34.65	34.78	34.50	34.58	942,982	+0.07(+0.20%)
Aug 05, 2005	34.86	34.96	34.37	34.51	1,101,029	-0.37(-1.06%)
Aug 04, 2005	35.07	35.13	34.78	34.88	1,904,903	-0.30(-0.86%)
Aug 03, 2005	35.38	35.42	35.09	35.18	1,113,031	-0.21(-0.59%)
Aug 02, 2005	35.52	35.68	35.37	35.39	942,579	-0.04(-0.12%)

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.