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%)
Aug 01, 2005	30.64	30.69	30.25	30.34	374,420	+0.07(+0.23%)
Jul 29, 2005	30.56	30.73	30.17	30.27	588,602	-0.15(-0.49%)
Jul 28, 2005	30.34	30.56	30.19	30.42	707,617	+0.18(+0.61%)
Jul 27, 2005	30.40	30.52	30.02	30.24	820,954	-0.40(-1.29%)
Jul 26, 2005	30.78	30.86	30.51	30.63	468,906	-0.65(-2.08%)
Jul 25, 2005	31.66	31.69	31.22	31.29	325,588	-0.41(-1.28%)
Jul 22, 2005	31.71	31.93	31.57	31.69	649,813	+0.00(+0.00%)
Jul 21, 2005	31.22	31.82	31.07	31.69	1,322,794	+0.32(+1.01%)
Jul 20, 2005	31.44	31.59	31.19	31.37	655,151	+0.05(+0.17%)
Jul 19, 2005	30.91	31.41	30.69	31.32	590,760	+0.04(+0.11%)
Jul 18, 2005	31.43	31.53	31.14	31.29	453,802	-0.14(-0.45%)
Jul 15, 2005	31.57	31.83	31.23	31.43	863,087	-0.31(-0.97%)
Jul 14, 2005	32.21	32.47	31.68	31.74	592,463	-0.55(-1.72%)
Jul 13, 2005	32.12	32.32	32.09	32.29	291,746	+0.10(+0.30%)
Jul 12, 2005	32.34	32.53	31.75	32.19	527,278	+0.25(+0.77%)
Jul 11, 2005	31.44	32.02	31.34	31.95	553,284	+0.70(+2.25%)
Jul 08, 2005	31.13	31.44	31.06	31.24	391,341	-0.03(-0.08%)
Jul 07, 2005	31.97	32.12	30.95	31.27	886,254	-0.14(-0.45%)
Jul 06, 2005	31.36	31.90	31.36	31.41	525,233	+0.11(+0.34%)
Jul 05, 2005	31.44	31.55	31.22	31.30	481,511	-0.48(-1.50%)
Jul 01, 2005	31.35	32.07	30.73	31.78	701,598	+0.32(+1.01%)
Jun 30, 2005	32.12	32.17	31.27	31.46	711,933	-0.70(-2.16%)
Jun 29, 2005	30.95	32.23	30.95	32.16	738,848	+1.20(+3.87%)
Jun 28, 2005	31.39	31.41	30.77	30.96	541,246	-0.42(-1.35%)
Jun 27, 2005	31.00	31.58	30.96	31.38	684,223	+0.06(+0.20%)
Jun 24, 2005	30.86	31.38	30.78	31.32	684,564	+0.77(+2.51%)
Jun 23, 2005	30.20	30.99	30.20	30.56	757,131	+0.45(+1.49%)
Jun 22, 2005	29.82	30.17	29.67	30.11	965,181	-0.48(-1.56%)
Jun 21, 2005	30.38	30.90	30.20	30.58	821,863	-0.24(-0.77%)
Jun 20, 2005	31.55	31.55	30.73	30.82	756,336	-0.73(-2.32%)
Jun 17, 2005	31.70	31.70	31.19	31.55	796,084	+0.03(+0.08%)
Jun 16, 2005	31.26	31.72	31.04	31.52	667,529	+0.88(+2.87%)
Jun 15, 2005	30.34	30.78	30.04	30.64	704,097	+0.44(+1.46%)
Jun 14, 2005	30.56	30.66	30.01	30.20	630,507	-0.62(-2.00%)
Jun 13, 2005	30.60	30.89	30.31	30.82	648,223	+0.31(+1.01%)
Jun 10, 2005	29.23	30.72	29.03	30.51	801,308	+1.13(+3.84%)
Jun 09, 2005	28.98	29.48	28.74	29.38	404,401	+0.26(+0.88%)
Jun 08, 2005	29.59	29.69	28.97	29.13	678,659	-0.48(-1.64%)
Jun 07, 2005	30.19	30.24	29.61	29.61	709,094	-0.26(-0.88%)
Jun 06, 2005	30.51	30.64	29.88	29.88	761,333	-0.44(-1.45%)
Jun 03, 2005	30.25	31.01	30.24	30.32	770,532	+0.15(+0.50%)
Jun 02, 2005	30.88	31.37	30.04	30.17	1,126,669	-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.