Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.58	33.11	32.00	33.08	606,766	+0.44(+1.34%)
Aug 30, 2005	33.19	33.24	32.34	32.64	432,885	-0.58(-1.74%)
Aug 29, 2005	33.34	33.39	32.83	33.22	469,140	-0.12(-0.37%)
Aug 26, 2005	33.40	33.57	32.94	33.34	992,361	-0.06(-0.17%)
Aug 25, 2005	33.48	33.77	33.31	33.40	333,454	-0.14(-0.43%)
Aug 24, 2005	33.81	33.99	33.54	33.54	405,966	-0.33(-0.97%)
Aug 23, 2005	34.01	34.20	33.65	33.87	368,376	-0.18(-0.53%)
Aug 22, 2005	34.03	34.33	33.85	34.06	406,451	-0.07(-0.21%)
Aug 19, 2005	34.24	34.48	34.10	34.13	237,419	-0.07(-0.22%)
Aug 18, 2005	34.08	34.23	33.92	34.20	219,716	+0.02(+0.05%)
Aug 17, 2005	34.14	34.33	33.93	34.18	314,296	-0.06(-0.18%)
Aug 16, 2005	34.62	34.64	34.16	34.25	400,145	-0.38(-1.08%)
Aug 15, 2005	34.87	34.98	34.36	34.62	525,039	-0.25(-0.72%)
Aug 12, 2005	35.04	35.31	34.81	34.87	306,293	-0.27(-0.76%)
Aug 11, 2005	34.62	35.15	34.62	35.14	311,628	+0.47(+1.37%)
Aug 10, 2005	34.15	34.89	34.15	34.67	426,094	+0.62(+1.83%)
Aug 09, 2005	34.35	34.35	33.82	34.04	550,746	-0.39(-1.13%)
Aug 08, 2005	34.39	34.70	34.33	34.43	280,102	+0.00(+0.00%)
Aug 05, 2005	34.86	34.99	34.23	34.43	353,825	-0.33(-0.95%)
Aug 04, 2005	34.39	35.01	34.31	34.76	500,061	+0.14(+0.39%)
Aug 03, 2005	33.72	35.14	33.67	34.62	1,001,819	+0.94(+2.78%)
Aug 02, 2005	34.59	34.94	33.28	33.69	2,045,593	-0.62(-1.81%)
Aug 01, 2005	34.93	34.98	34.29	34.31	829,150	-0.66(-1.88%)
Jul 29, 2005	35.42	35.56	34.79	34.97	933,916	-0.41(-1.15%)
Jul 28, 2005	34.70	35.68	34.67	35.38	599,248	+0.75(+2.18%)
Jul 27, 2005	34.71	34.88	34.58	34.62	430,702	-0.03(-0.08%)
Jul 26, 2005	34.65	34.81	34.60	34.65	259,731	-0.03(-0.10%)
Jul 25, 2005	34.68	34.78	34.60	34.68	319,631	-0.10(-0.28%)
Jul 22, 2005	34.77	34.88	34.51	34.78	382,927	+0.12(+0.35%)
Jul 21, 2005	34.77	34.88	34.43	34.66	293,682	-0.11(-0.32%)
Jul 20, 2005	34.22	34.79	34.10	34.77	366,921	+0.55(+1.61%)
Jul 19, 2005	33.99	34.27	33.84	34.22	234,752	+0.17(+0.50%)
Jul 18, 2005	34.08	34.35	33.81	34.05	244,937	-0.03(-0.08%)
Jul 15, 2005	33.97	34.21	33.87	34.08	368,376	-0.06(-0.17%)
Jul 14, 2005	33.79	34.50	33.69	34.14	467,564	+0.41(+1.21%)
Jul 13, 2005	33.42	33.96	33.42	33.73	225,294	+0.23(+0.68%)
Jul 12, 2005	33.73	33.73	33.41	33.50	227,719	-0.26(-0.78%)
Jul 11, 2005	33.52	33.86	33.47	33.77	428,034	+0.33(+0.99%)
Jul 08, 2005	33.11	33.44	32.72	33.44	405,723	+0.27(+0.81%)
Jul 07, 2005	32.76	33.19	32.41	33.17	415,181	+0.20(+0.61%)
Jul 06, 2005	32.52	33.01	32.52	32.97	449,375	+0.40(+1.24%)
Jul 05, 2005	31.89	32.75	31.83	32.56	503,456	+0.47(+1.45%)
Jul 01, 2005	32.24	32.35	31.95	32.10	244,210	-0.18(-0.56%)
Jun 30, 2005	32.49	32.64	32.25	32.28	256,093	-0.16(-0.48%)
Jun 29, 2005	31.65	32.49	31.54	32.44	538,135	+0.84(+2.65%)
Jun 28, 2005	31.42	31.71	31.42	31.60	513,641	+0.22(+0.70%)
Jun 27, 2005	31.58	31.58	31.38	31.38	242,512	-0.23(-0.72%)
Jun 24, 2005	31.93	31.94	31.43	31.61	391,657	-0.34(-1.07%)
Jun 23, 2005	32.60	32.85	31.94	31.95	380,502	-0.83(-2.54%)
Jun 22, 2005	32.78	32.91	32.63	32.78	625,682	+0.10(+0.32%)
Jun 21, 2005	32.68	32.76	32.60	32.68	492,058	+0.00(+0.00%)
Jun 20, 2005	32.32	32.78	32.25	32.68	416,394	+0.27(+0.84%)
Jun 17, 2005	32.29	32.53	31.99	32.41	411,786	+0.21(+0.67%)
Jun 16, 2005	32.48	32.48	32.18	32.19	313,083	-0.46(-1.40%)
Jun 15, 2005	32.73	32.91	32.42	32.65	210,985	+0.02(+0.08%)
Jun 14, 2005	32.67	32.69	32.47	32.63	279,132	-0.05(-0.14%)
Jun 13, 2005	32.42	32.74	32.33	32.67	486,722	+0.14(+0.44%)
Jun 10, 2005	31.80	32.86	31.80	32.53	477,749	+0.66(+2.08%)
Jun 09, 2005	31.59	31.98	31.19	31.86	396,508	+0.35(+1.13%)
Jun 08, 2005	31.71	31.98	31.45	31.51	513,399	-0.16(-0.51%)
Jun 07, 2005	31.96	32.08	31.63	31.67	801,989	-0.26(-0.81%)
Jun 06, 2005	32.31	32.31	31.85	31.93	659,391	-0.45(-1.40%)
Jun 03, 2005	32.74	32.76	32.32	32.38	327,392	-0.34(-1.05%)
Jun 02, 2005	32.90	32.96	32.61	32.72	410,573	-0.21(-0.64%)

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.