Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.20	30.85	30.11	30.74	1,047,974	+0.25(+0.82%)
Aug 30, 2005	29.95	30.67	29.95	30.48	921,307	-0.22(-0.71%)
Aug 29, 2005	30.87	31.15	30.66	30.70	457,132	+0.10(+0.31%)
Aug 26, 2005	30.58	30.79	30.32	30.61	658,043	-0.09(-0.28%)
Aug 25, 2005	30.55	30.89	30.41	30.69	697,302	+0.14(+0.45%)
Aug 24, 2005	30.94	30.94	30.31	30.55	1,065,756	-0.29(-0.95%)
Aug 23, 2005	31.05	31.05	30.81	30.85	623,981	+0.00(+0.00%)
Aug 22, 2005	31.18	31.18	30.83	30.85	550,891	+0.06(+0.20%)
Aug 19, 2005	31.08	31.08	30.56	30.79	604,005	+0.03(+0.08%)
Aug 18, 2005	31.07	31.08	30.66	30.76	563,938	-0.30(-0.98%)
Aug 17, 2005	31.52	31.85	30.95	31.07	1,208,588	-0.68(-2.13%)
Aug 16, 2005	31.52	31.90	31.48	31.74	645,458	+0.36(+1.16%)
Aug 15, 2005	31.45	31.65	31.18	31.38	842,675	+0.15(+0.47%)
Aug 12, 2005	31.24	31.54	30.76	31.23	883,434	+0.12(+0.39%)
Aug 11, 2005	30.00	31.25	29.92	31.11	1,936,605	+1.26(+4.24%)
Aug 10, 2005	29.92	30.05	29.83	29.84	962,991	-0.03(-0.09%)
Aug 09, 2005	29.83	29.98	29.54	29.87	563,592	+0.04(+0.15%)
Aug 08, 2005	29.92	30.23	29.55	29.83	767,852	-0.44(-1.46%)
Aug 05, 2005	30.31	30.48	30.15	30.27	1,164,826	-0.61(-1.99%)
Aug 04, 2005	31.01	31.39	30.78	30.88	1,036,658	-0.13(-0.42%)
Aug 03, 2005	30.23	31.40	30.23	31.01	1,484,900	+0.96(+3.20%)
Aug 02, 2005	29.71	30.25	29.71	30.05	467,062	+0.21(+0.70%)
Aug 01, 2005	30.14	30.18	29.75	29.84	380,693	+0.07(+0.23%)
Jul 29, 2005	30.05	30.23	29.67	29.77	598,463	-0.15(-0.49%)
Jul 28, 2005	29.84	30.05	29.70	29.92	719,472	+0.18(+0.61%)
Jul 27, 2005	29.90	30.02	29.52	29.74	834,707	-0.39(-1.29%)
Jul 26, 2005	30.27	30.36	30.01	30.13	476,761	-0.64(-2.08%)
Jul 25, 2005	31.13	31.17	30.70	30.77	331,042	-0.40(-1.28%)
Jul 22, 2005	31.19	31.40	31.05	31.17	660,699	+0.00(+0.00%)
Jul 21, 2005	30.70	31.30	30.55	31.17	1,344,954	+0.31(+1.01%)
Jul 20, 2005	30.92	31.07	30.68	30.86	666,126	+0.05(+0.17%)
Jul 19, 2005	30.40	30.89	30.18	30.81	600,657	+0.03(+0.11%)
Jul 18, 2005	30.91	31.01	30.62	30.77	461,404	-0.14(-0.45%)
Jul 15, 2005	31.05	31.31	30.72	30.91	877,545	-0.30(-0.97%)
Jul 14, 2005	31.68	31.93	31.16	31.21	602,389	-0.55(-1.72%)
Jul 13, 2005	31.59	31.78	31.56	31.76	296,633	+0.10(+0.30%)
Jul 12, 2005	31.81	31.99	31.23	31.66	536,111	+0.24(+0.77%)
Jul 11, 2005	30.93	31.49	30.82	31.42	562,553	+0.69(+2.25%)
Jul 08, 2005	30.61	30.92	30.55	30.73	397,897	-0.03(-0.08%)
Jul 07, 2005	31.45	31.59	30.44	30.75	901,101	-0.14(-0.45%)
Jul 06, 2005	30.84	31.38	30.84	30.89	534,032	+0.10(+0.34%)
Jul 05, 2005	30.93	31.03	30.70	30.79	489,578	-0.47(-1.50%)
Jul 01, 2005	30.83	31.54	30.23	31.26	713,352	+0.31(+1.01%)
Jun 30, 2005	31.59	31.64	30.75	30.94	723,859	-0.68(-2.16%)
Jun 29, 2005	30.44	31.70	30.44	31.63	751,225	+1.18(+3.87%)
Jun 28, 2005	30.87	30.89	30.26	30.45	550,313	-0.42(-1.35%)
Jun 27, 2005	30.49	31.06	30.45	30.87	695,686	+0.06(+0.20%)
Jun 24, 2005	30.36	30.87	30.27	30.81	696,032	+0.75(+2.51%)
Jun 23, 2005	29.71	30.48	29.71	30.05	769,815	+0.44(+1.49%)
Jun 22, 2005	29.32	29.67	29.18	29.61	981,350	-0.47(-1.55%)
Jun 21, 2005	29.88	30.39	29.71	30.08	835,631	-0.23(-0.77%)
Jun 20, 2005	31.03	31.03	30.23	30.31	769,007	-0.72(-2.32%)
Jun 17, 2005	31.18	31.18	30.68	31.03	809,420	+0.03(+0.08%)
Jun 16, 2005	30.74	31.20	30.53	31.00	678,712	+0.87(+2.87%)
Jun 15, 2005	29.84	30.27	29.55	30.14	715,892	+0.43(+1.46%)
Jun 14, 2005	30.05	30.16	29.52	29.71	641,070	-0.61(-2.00%)
Jun 13, 2005	30.10	30.38	29.81	30.31	659,083	+0.30(+1.01%)
Jun 10, 2005	28.74	30.22	28.55	30.01	814,732	+1.11(+3.84%)
Jun 09, 2005	28.50	29.00	28.27	28.90	411,176	+0.25(+0.88%)
Jun 08, 2005	29.10	29.20	28.49	28.65	690,028	-0.48(-1.64%)
Jun 07, 2005	29.69	29.74	29.13	29.13	720,973	-0.26(-0.88%)
Jun 06, 2005	30.01	30.14	29.39	29.39	774,087	-0.43(-1.45%)
Jun 03, 2005	29.75	30.50	29.74	29.82	783,440	+0.15(+0.50%)
Jun 02, 2005	30.37	30.85	29.54	29.67	1,145,543	-0.42(-1.38%)

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.