Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.57	33.11	31.99	33.07	606,855	+0.44(+1.34%)
Aug 30, 2005	33.18	33.23	32.33	32.64	432,948	-0.58(-1.74%)
Aug 29, 2005	33.34	33.39	32.83	33.21	469,209	-0.12(-0.37%)
Aug 26, 2005	33.40	33.56	32.94	33.34	992,507	-0.06(-0.17%)
Aug 25, 2005	33.48	33.77	33.31	33.40	333,503	-0.14(-0.43%)
Aug 24, 2005	33.81	33.98	33.54	33.54	406,025	-0.33(-0.97%)
Aug 23, 2005	34.01	34.20	33.64	33.87	368,430	-0.18(-0.53%)
Aug 22, 2005	34.02	34.32	33.84	34.05	406,511	-0.07(-0.21%)
Aug 19, 2005	34.24	34.48	34.10	34.12	237,454	-0.07(-0.22%)
Aug 18, 2005	34.08	34.22	33.91	34.20	219,748	+0.02(+0.05%)
Aug 17, 2005	34.14	34.32	33.93	34.18	314,342	-0.06(-0.18%)
Aug 16, 2005	34.62	34.63	34.15	34.24	400,204	-0.38(-1.08%)
Aug 15, 2005	34.87	34.97	34.36	34.62	525,117	-0.25(-0.72%)
Aug 12, 2005	35.04	35.31	34.81	34.87	306,338	-0.27(-0.76%)
Aug 11, 2005	34.61	35.15	34.61	35.14	311,674	+0.47(+1.37%)
Aug 10, 2005	34.14	34.89	34.14	34.66	426,157	+0.62(+1.83%)
Aug 09, 2005	34.34	34.35	33.81	34.04	550,827	-0.39(-1.13%)
Aug 08, 2005	34.38	34.69	34.32	34.43	280,143	+0.00(+0.00%)
Aug 05, 2005	34.86	34.99	34.23	34.43	353,878	-0.33(-0.95%)
Aug 04, 2005	34.38	35.01	34.30	34.76	500,134	+0.14(+0.39%)
Aug 03, 2005	33.71	35.14	33.66	34.62	1,001,967	+0.94(+2.78%)
Aug 02, 2005	34.59	34.93	33.27	33.68	2,045,895	-0.62(-1.81%)
Aug 01, 2005	34.92	34.97	34.28	34.31	829,272	-0.66(-1.87%)
Jul 29, 2005	35.42	35.56	34.79	34.96	934,053	-0.41(-1.15%)
Jul 28, 2005	34.69	35.68	34.67	35.37	599,336	+0.75(+2.18%)
Jul 27, 2005	34.71	34.88	34.57	34.62	430,765	-0.03(-0.08%)
Jul 26, 2005	34.64	34.81	34.59	34.64	259,769	-0.03(-0.10%)
Jul 25, 2005	34.67	34.77	34.59	34.68	319,678	-0.10(-0.28%)
Jul 22, 2005	34.76	34.88	34.51	34.78	382,983	+0.12(+0.35%)
Jul 21, 2005	34.77	34.88	34.43	34.66	293,726	-0.11(-0.32%)
Jul 20, 2005	34.21	34.78	34.09	34.77	366,975	+0.55(+1.61%)
Jul 19, 2005	33.98	34.27	33.83	34.22	234,786	+0.17(+0.50%)
Jul 18, 2005	34.08	34.34	33.80	34.05	244,973	-0.03(-0.08%)
Jul 15, 2005	33.97	34.20	33.87	34.08	368,430	-0.06(-0.17%)
Jul 14, 2005	33.79	34.50	33.68	34.13	467,633	+0.41(+1.21%)
Jul 13, 2005	33.42	33.96	33.42	33.73	225,327	+0.23(+0.68%)
Jul 12, 2005	33.73	33.73	33.40	33.50	227,752	-0.26(-0.78%)
Jul 11, 2005	33.52	33.86	33.46	33.76	428,097	+0.33(+0.99%)
Jul 08, 2005	33.11	33.44	32.72	33.43	405,783	+0.27(+0.81%)
Jul 07, 2005	32.76	33.19	32.41	33.16	415,242	+0.20(+0.61%)
Jul 06, 2005	32.52	33.00	32.52	32.96	449,442	+0.40(+1.24%)
Jul 05, 2005	31.89	32.74	31.82	32.56	503,530	+0.47(+1.45%)
Jul 01, 2005	32.23	32.34	31.95	32.09	244,246	-0.18(-0.56%)
Jun 30, 2005	32.49	32.63	32.25	32.27	256,131	-0.16(-0.48%)
Jun 29, 2005	31.64	32.49	31.54	32.43	538,214	+0.84(+2.65%)
Jun 28, 2005	31.42	31.70	31.42	31.59	513,717	+0.22(+0.70%)
Jun 27, 2005	31.58	31.58	31.37	31.38	242,548	-0.23(-0.72%)
Jun 24, 2005	31.92	31.93	31.42	31.60	391,715	-0.34(-1.07%)
Jun 23, 2005	32.59	32.84	31.94	31.94	380,558	-0.83(-2.54%)
Jun 22, 2005	32.78	32.90	32.62	32.78	625,774	+0.10(+0.32%)
Jun 21, 2005	32.67	32.76	32.59	32.67	492,130	+0.00(+0.00%)
Jun 20, 2005	32.32	32.77	32.25	32.67	416,455	+0.27(+0.84%)
Jun 17, 2005	32.28	32.53	31.98	32.40	411,847	+0.21(+0.67%)
Jun 16, 2005	32.48	32.48	32.17	32.19	313,129	-0.46(-1.40%)
Jun 15, 2005	32.72	32.90	32.41	32.65	211,017	+0.02(+0.08%)
Jun 14, 2005	32.67	32.69	32.47	32.62	279,173	-0.05(-0.14%)
Jun 13, 2005	32.42	32.74	32.32	32.67	486,794	+0.14(+0.44%)
Jun 10, 2005	31.80	32.86	31.80	32.52	477,820	+0.66(+2.08%)
Jun 09, 2005	31.58	31.98	31.19	31.86	396,566	+0.35(+1.13%)
Jun 08, 2005	31.70	31.97	31.44	31.50	513,474	-0.16(-0.51%)
Jun 07, 2005	31.95	32.08	31.62	31.66	802,107	-0.26(-0.81%)
Jun 06, 2005	32.30	32.30	31.85	31.92	659,488	-0.45(-1.40%)
Jun 03, 2005	32.74	32.76	32.31	32.38	327,440	-0.34(-1.05%)
Jun 02, 2005	32.89	32.95	32.60	32.72	410,634	-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.