Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.40	38.85	38.27	38.85	1,760,195	+0.40(+1.05%)
Aug 30, 2005	38.90	38.91	38.12	38.44	1,752,735	-0.72(-1.83%)
Aug 29, 2005	38.49	39.24	38.33	39.16	1,298,170	+0.22(+0.56%)
Aug 26, 2005	38.95	39.16	38.53	38.94	1,361,580	-0.27(-0.68%)
Aug 25, 2005	39.41	39.48	38.74	39.21	2,014,707	-0.19(-0.49%)
Aug 24, 2005	39.34	39.60	39.04	39.40	2,242,984	+0.02(+0.04%)
Aug 23, 2005	39.41	40.01	38.77	39.39	4,661,030	-1.13(-2.78%)
Aug 22, 2005	40.70	41.21	40.34	40.51	1,162,646	-0.02(-0.06%)
Aug 19, 2005	40.86	40.87	40.42	40.54	928,028	-0.06(-0.14%)
Aug 18, 2005	40.35	40.65	40.15	40.59	966,944	+0.02(+0.06%)
Aug 17, 2005	40.50	40.78	40.19	40.57	954,635	-0.08(-0.20%)
Aug 16, 2005	41.10	41.26	40.59	40.65	1,404,476	-0.64(-1.54%)
Aug 15, 2005	41.11	41.43	40.99	41.28	987,087	+0.07(+0.18%)
Aug 12, 2005	41.08	41.50	41.06	41.21	1,136,785	-0.11(-0.27%)
Aug 11, 2005	40.93	41.32	40.79	41.32	1,002,380	+0.50(+1.22%)
Aug 10, 2005	41.32	41.61	40.57	40.83	1,386,323	-0.35(-0.84%)
Aug 09, 2005	40.97	41.23	40.81	41.17	1,368,170	+0.35(+0.87%)
Aug 08, 2005	40.92	41.06	40.66	40.82	831,669	+0.06(+0.14%)
Aug 05, 2005	40.71	40.98	40.64	40.76	961,225	-0.06(-0.14%)
Aug 04, 2005	41.18	41.19	40.76	40.82	1,919,964	-0.61(-1.48%)
Aug 03, 2005	40.82	41.59	40.64	41.43	1,675,772	+0.40(+0.98%)
Aug 02, 2005	40.25	41.06	40.25	41.03	1,741,794	+0.85(+2.12%)

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.