Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.18	33.62	33.00	33.62	464,300	+0.62(+1.88%)
Aug 30, 2005	33.05	33.11	32.87	33.00	383,800	-0.43(-1.29%)
Aug 29, 2005	33.28	33.50	33.18	33.43	394,500	-0.23(-0.68%)
Aug 26, 2005	33.88	33.92	33.61	33.66	498,200	+0.06(+0.18%)
Aug 25, 2005	33.33	33.63	33.33	33.60	462,900	+0.27(+0.81%)
Aug 24, 2005	33.55	33.74	33.26	33.33	476,500	-0.77(-2.26%)
Aug 23, 2005	33.84	34.10	33.80	34.10	442,800	+0.01(+0.03%)
Aug 22, 2005	33.80	34.13	33.80	34.09	455,200	+0.63(+1.88%)
Aug 19, 2005	33.34	33.55	33.30	33.46	327,600	-0.13(-0.39%)
Aug 18, 2005	33.65	33.71	33.32	33.59	725,400	-0.41(-1.21%)
Aug 17, 2005	33.80	34.05	33.61	34.00	503,500	+0.37(+1.10%)
Aug 16, 2005	33.82	33.85	33.59	33.63	487,800	-0.52(-1.52%)
Aug 15, 2005	33.96	34.20	33.77	34.15	360,000	+0.20(+0.59%)
Aug 12, 2005	33.75	34.08	33.66	33.95	459,400	-0.62(-1.79%)
Aug 11, 2005	34.33	34.59	34.33	34.57	690,800	+0.34(+0.99%)
Aug 10, 2005	34.04	34.50	34.04	34.23	999,300	+0.69(+2.06%)
Aug 09, 2005	33.50	33.59	33.38	33.54	543,800	+0.39(+1.18%)
Aug 08, 2005	33.05	33.41	33.05	33.15	382,200	-0.03(-0.09%)
Aug 05, 2005	33.10	33.27	33.09	33.18	700,300	-0.17(-0.51%)
Aug 04, 2005	33.53	33.60	33.32	33.35	440,000	-0.26(-0.77%)
Aug 03, 2005	33.50	33.64	33.39	33.61	748,300	+0.28(+0.84%)
Aug 02, 2005	33.10	33.33	33.08	33.33	1,320,600	+0.70(+2.15%)

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.