Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.80	33.40	32.72	33.00	124,600	+0.15(+0.46%)
Aug 30, 2005	32.25	32.99	32.15	32.85	77,300	+0.63(+1.96%)
Aug 29, 2005	32.60	32.60	32.15	32.22	117,700	-0.19(-0.59%)
Aug 26, 2005	32.80	32.80	32.20	32.41	140,400	-0.39(-1.19%)
Aug 25, 2005	32.95	32.97	32.80	32.80	105,300	-0.04(-0.12%)
Aug 24, 2005	32.93	33.25	32.75	32.84	179,000	+0.06(+0.18%)
Aug 23, 2005	32.88	32.90	32.68	32.78	161,000	+0.03(+0.09%)
Aug 22, 2005	32.55	32.94	32.55	32.75	162,100	+0.03(+0.09%)
Aug 19, 2005	32.05	32.83	32.05	32.72	170,300	+0.84(+2.63%)
Aug 18, 2005	31.25	32.19	31.21	31.88	210,500	+0.14(+0.44%)
Aug 17, 2005	32.50	32.64	31.25	31.74	382,000	-0.78(-2.40%)
Aug 16, 2005	33.65	33.65	32.29	32.52	241,500	-1.13(-3.36%)
Aug 15, 2005	33.79	33.79	33.37	33.65	159,900	-0.02(-0.06%)
Aug 12, 2005	33.51	33.79	33.10	33.67	150,500	+0.16(+0.48%)
Aug 11, 2005	33.95	33.95	33.30	33.51	186,000	-0.48(-1.41%)
Aug 10, 2005	33.60	34.25	33.40	33.99	157,800	+0.16(+0.47%)
Aug 09, 2005	33.94	33.95	33.05	33.83	168,200	-0.41(-1.20%)
Aug 08, 2005	34.35	34.55	34.05	34.24	107,400	-0.11(-0.32%)
Aug 05, 2005	34.62	34.62	34.15	34.35	108,800	-0.27(-0.78%)
Aug 04, 2005	34.53	34.75	34.27	34.62	164,300	-0.15(-0.43%)
Aug 03, 2005	35.15	35.15	34.60	34.77	119,200	-0.13(-0.37%)
Aug 02, 2005	34.66	34.91	33.43	34.90	227,800	+0.15(+0.43%)
Aug 01, 2005	34.60	35.04	34.12	34.75	201,400	-0.55(-1.56%)
Jul 29, 2005	34.99	35.45	34.90	35.30	209,100	+0.31(+0.89%)
Jul 28, 2005	34.60	35.00	34.05	34.99	288,700	+0.09(+0.26%)
Jul 27, 2005	34.55	34.95	34.28	34.90	115,300	+0.25(+0.72%)
Jul 26, 2005	34.81	34.91	34.55	34.65	94,600	-0.16(-0.46%)
Jul 25, 2005	34.76	34.91	34.50	34.81	122,100	+0.26(+0.75%)
Jul 22, 2005	34.20	35.30	34.20	34.55	154,800	+0.29(+0.85%)
Jul 21, 2005	34.35	35.00	34.00	34.26	237,300	+0.07(+0.20%)
Jul 20, 2005	34.00	34.23	34.00	34.19	212,700	+0.19(+0.56%)
Jul 19, 2005	34.00	34.11	33.90	34.00	136,000	+0.00(+0.00%)
Jul 18, 2005	34.05	34.14	33.90	34.00	197,500	+0.56(+1.67%)
Jul 15, 2005	33.40	33.85	33.35	33.44	71,600	+0.03(+0.09%)
Jul 14, 2005	33.65	33.75	33.26	33.41	317,800	-0.10(-0.30%)
Jul 13, 2005	33.54	33.55	33.40	33.51	75,800	+0.05(+0.15%)
Jul 12, 2005	33.20	33.53	33.17	33.46	89,200	+0.15(+0.45%)
Jul 11, 2005	33.25	33.40	33.01	33.31	92,500	+0.06(+0.18%)
Jul 08, 2005	32.93	33.50	32.93	33.25	98,100	+0.32(+0.97%)
Jul 07, 2005	33.15	33.15	32.51	32.93	98,500	-0.07(-0.21%)
Jul 06, 2005	33.25	33.25	32.87	33.00	124,000	-0.25(-0.75%)
Jul 05, 2005	32.89	33.31	32.89	33.25	106,400	+0.39(+1.19%)
Jul 01, 2005	32.87	32.92	32.58	32.86	96,400	+0.08(+0.24%)
Jun 30, 2005	32.85	32.94	32.71	32.78	59,200	-0.01(-0.03%)
Jun 29, 2005	32.70	32.94	32.58	32.79	69,600	+0.09(+0.28%)
Jun 28, 2005	32.85	32.98	32.62	32.70	103,700	-0.14(-0.43%)
Jun 27, 2005	32.45	32.90	32.40	32.84	126,700	+0.39(+1.20%)
Jun 24, 2005	32.64	32.85	32.41	32.45	73,700	-0.02(-0.06%)
Jun 23, 2005	32.00	32.83	31.94	32.47	85,700	-0.03(-0.09%)
Jun 22, 2005	32.66	32.83	32.36	32.50	92,300	-0.31(-0.94%)
Jun 21, 2005	32.80	32.97	32.57	32.81	140,600	+0.01(+0.03%)
Jun 20, 2005	32.78	32.86	32.68	32.80	96,800	+0.12(+0.37%)
Jun 17, 2005	32.65	32.83	32.58	32.68	93,100	+0.08(+0.25%)
Jun 16, 2005	32.50	32.61	32.10	32.60	126,500	+0.42(+1.31%)
Jun 15, 2005	32.45	32.48	32.10	32.18	61,000	-0.12(-0.37%)
Jun 14, 2005	32.20	32.45	32.00	32.30	102,100	+0.05(+0.16%)
Jun 13, 2005	32.55	32.56	32.17	32.25	138,100	-0.20(-0.62%)
Jun 10, 2005	32.47	32.65	32.30	32.45	89,100	+0.08(+0.25%)
Jun 09, 2005	32.27	32.40	32.18	32.37	98,700	+0.09(+0.28%)
Jun 08, 2005	32.00	32.36	32.00	32.28	151,800	+0.38(+1.19%)
Jun 07, 2005	32.17	32.27	31.82	31.90	130,500	-0.27(-0.84%)
Jun 06, 2005	32.53	32.60	32.06	32.17	141,000	-0.11(-0.34%)
Jun 03, 2005	31.99	32.38	31.80	32.28	128,100	+0.49(+1.54%)
Jun 02, 2005	31.74	31.92	31.58	31.79	397,900	+0.25(+0.79%)

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.