Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.80	34.91	34.26	34.90	1,772,896	+0.22(+0.63%)
Aug 30, 2005	35.05	35.05	34.50	34.68	921,540	-0.46(-1.30%)
Aug 29, 2005	34.91	35.18	34.46	35.14	881,588	+0.19(+0.54%)
Aug 26, 2005	35.37	35.47	34.72	34.95	1,535,357	-0.55(-1.54%)
Aug 25, 2005	35.13	35.55	35.13	35.50	1,784,728	+0.32(+0.92%)
Aug 24, 2005	35.36	35.62	35.14	35.17	1,821,500	-0.16(-0.46%)
Aug 23, 2005	35.65	35.66	35.29	35.34	935,151	-0.25(-0.69%)
Aug 22, 2005	35.52	35.91	35.40	35.58	1,090,364	+0.22(+0.63%)
Aug 19, 2005	35.09	35.45	34.91	35.36	1,613,111	+0.50(+1.43%)
Aug 18, 2005	34.73	35.08	34.61	34.86	1,286,293	+0.10(+0.30%)
Aug 17, 2005	34.38	34.81	34.26	34.75	1,420,376	+0.35(+1.02%)
Aug 16, 2005	35.08	35.08	34.37	34.40	1,133,172	-0.66(-1.88%)
Aug 15, 2005	35.03	35.17	34.68	35.06	1,137,412	+0.06(+0.18%)
Aug 12, 2005	35.05	35.15	34.61	35.00	1,230,500	+0.00(+0.00%)
Aug 11, 2005	34.70	35.01	34.59	35.00	964,173	+0.30(+0.87%)
Aug 10, 2005	35.01	35.24	34.61	34.70	1,371,293	-0.01(-0.04%)
Aug 09, 2005	34.70	35.01	34.63	34.71	916,752	+0.12(+0.34%)
Aug 08, 2005	34.66	34.80	34.52	34.59	942,625	+0.07(+0.20%)
Aug 05, 2005	34.87	34.98	34.38	34.52	1,100,613	-0.37(-1.06%)
Aug 04, 2005	35.08	35.15	34.80	34.89	1,904,183	-0.30(-0.86%)
Aug 03, 2005	35.40	35.43	35.10	35.20	1,112,610	-0.21(-0.59%)
Aug 02, 2005	35.54	35.69	35.38	35.41	942,223	-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.