Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.01	33.08	32.50	33.01	9,097,717	+0.76(+2.37%)
Aug 30, 2005	31.90	32.32	31.87	32.24	6,737,000	+0.22(+0.68%)
Aug 29, 2005	32.22	32.33	31.79	32.03	3,933,145	+0.11(+0.35%)
Aug 26, 2005	32.34	32.40	31.92	31.92	4,976,874	-0.51(-1.56%)
Aug 25, 2005	32.55	32.57	32.26	32.42	4,594,850	-0.11(-0.34%)
Aug 24, 2005	32.39	32.62	32.34	32.53	6,865,447	+0.14(+0.42%)
Aug 23, 2005	32.56	32.60	32.34	32.40	6,195,869	-0.28(-0.86%)
Aug 22, 2005	32.85	33.00	32.48	32.68	7,083,805	-0.17(-0.53%)
Aug 19, 2005	32.88	32.92	32.79	32.85	5,260,491	+0.42(+1.28%)
Aug 18, 2005	32.57	32.66	32.21	32.44	6,788,793	-0.37(-1.12%)
Aug 17, 2005	33.25	33.57	32.72	32.80	9,428,569	-0.39(-1.16%)
Aug 16, 2005	33.40	33.58	33.19	33.19	7,682,116	-0.56(-1.66%)
Aug 15, 2005	33.74	33.90	33.63	33.75	4,975,838	-0.30(-0.89%)
Aug 12, 2005	34.20	34.23	33.98	34.05	5,616,204	-0.01(-0.04%)
Aug 11, 2005	34.30	34.39	33.91	34.07	9,158,004	+0.00(+0.00%)
Aug 10, 2005	34.09	34.13	33.82	34.07	8,502,928	+0.19(+0.57%)
Aug 09, 2005	34.10	34.16	33.76	33.88	10,714,481	+0.47(+1.42%)
Aug 08, 2005	33.33	33.64	33.33	33.40	7,693,096	+0.63(+1.91%)
Aug 05, 2005	32.95	32.96	32.63	32.77	5,223,822	-0.06(-0.19%)
Aug 04, 2005	32.86	33.15	32.77	32.84	6,921,176	-0.09(-0.28%)
Aug 03, 2005	33.07	33.20	32.87	32.93	10,518,704	+0.34(+1.05%)
Aug 02, 2005	32.33	32.59	32.33	32.59	5,249,097	+0.42(+1.32%)

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.