Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.55	34.10	32.96	34.07	589,144	+0.45(+1.34%)
Aug 30, 2005	34.18	34.23	33.30	33.62	420,312	-0.59(-1.74%)
Aug 29, 2005	34.34	34.39	33.81	34.21	455,515	-0.13(-0.37%)
Aug 26, 2005	34.40	34.57	33.93	34.34	963,540	-0.06(-0.17%)
Aug 25, 2005	34.48	34.78	34.31	34.40	323,770	-0.15(-0.43%)
Aug 24, 2005	34.82	35.01	34.55	34.55	394,175	-0.34(-0.97%)
Aug 23, 2005	35.03	35.23	34.65	34.89	357,678	-0.19(-0.53%)
Aug 22, 2005	35.04	35.35	34.86	35.07	394,646	-0.07(-0.21%)
Aug 19, 2005	35.27	35.51	35.12	35.15	230,524	-0.08(-0.22%)
Aug 18, 2005	35.10	35.25	34.93	35.22	213,335	+0.02(+0.05%)
Aug 17, 2005	35.16	35.35	34.95	35.21	305,168	-0.06(-0.18%)
Aug 16, 2005	35.66	35.67	35.18	35.27	388,524	-0.39(-1.08%)
Aug 15, 2005	35.92	36.03	35.39	35.66	509,791	-0.26(-0.72%)
Aug 12, 2005	36.09	36.37	35.85	35.92	297,397	-0.28(-0.76%)
Aug 11, 2005	35.65	36.20	35.65	36.19	302,578	+0.49(+1.37%)
Aug 10, 2005	35.17	35.94	35.17	35.70	413,719	+0.64(+1.83%)
Aug 09, 2005	35.38	35.38	34.83	35.06	534,751	-0.40(-1.13%)
Aug 08, 2005	35.42	35.74	35.35	35.46	271,967	+0.00(+0.00%)
Aug 05, 2005	35.91	36.04	35.26	35.46	343,549	-0.34(-0.95%)
Aug 04, 2005	35.42	36.06	35.33	35.80	485,537	+0.14(+0.39%)
Aug 03, 2005	34.73	36.20	34.68	35.66	972,724	+0.96(+2.78%)
Aug 02, 2005	35.63	35.98	34.27	34.70	1,986,184	-0.64(-1.81%)

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.