Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.71	31.37	30.62	31.25	1,030,707	+0.26(+0.82%)
Aug 30, 2005	30.45	31.18	30.45	31.00	906,127	-0.22(-0.71%)
Aug 29, 2005	31.39	31.67	31.17	31.22	449,600	+0.10(+0.31%)
Aug 26, 2005	31.09	31.30	30.83	31.12	647,201	-0.09(-0.28%)
Aug 25, 2005	31.07	31.41	30.92	31.21	685,813	+0.14(+0.45%)
Aug 24, 2005	31.45	31.46	30.82	31.07	1,048,196	-0.30(-0.95%)
Aug 23, 2005	31.57	31.57	31.33	31.37	613,700	+0.00(+0.00%)
Aug 22, 2005	31.70	31.70	31.35	31.37	541,814	+0.06(+0.20%)
Aug 19, 2005	31.60	31.60	31.07	31.30	594,053	+0.03(+0.08%)
Aug 18, 2005	31.59	31.60	31.17	31.28	554,647	-0.31(-0.98%)
Aug 17, 2005	32.04	32.39	31.47	31.59	1,188,675	-0.69(-2.13%)
Aug 16, 2005	32.05	32.43	32.01	32.27	634,823	+0.37(+1.16%)
Aug 15, 2005	31.97	32.18	31.70	31.90	828,790	+0.15(+0.47%)
Aug 12, 2005	31.76	32.07	31.28	31.75	868,878	+0.12(+0.39%)
Aug 11, 2005	30.50	31.77	30.42	31.63	1,904,696	+1.29(+4.24%)
Aug 10, 2005	30.42	30.56	30.33	30.34	947,124	-0.03(-0.09%)
Aug 09, 2005	30.33	30.48	30.04	30.37	554,306	+0.04(+0.15%)
Aug 08, 2005	30.42	30.73	30.04	30.33	755,201	-0.45(-1.46%)
Aug 05, 2005	30.82	31.00	30.65	30.78	1,145,634	-0.63(-1.99%)
Aug 04, 2005	31.53	31.91	31.30	31.40	1,019,578	-0.13(-0.42%)
Aug 03, 2005	30.73	31.93	30.73	31.53	1,460,434	+0.98(+3.20%)
Aug 02, 2005	30.20	30.76	30.20	30.56	459,366	+0.21(+0.70%)

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.