Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.04	34.35	33.86	34.22	1,331,100	+0.12(+0.35%)
Aug 30, 2005	34.66	34.70	33.93	34.10	1,204,000	-0.80(-2.29%)
Aug 29, 2005	34.50	35.12	34.29	34.90	483,700	+0.12(+0.35%)
Aug 26, 2005	34.78	34.97	34.42	34.78	690,300	-0.19(-0.54%)
Aug 25, 2005	34.97	35.37	34.61	34.97	1,102,200	+0.00(+0.00%)
Aug 24, 2005	35.50	35.63	34.97	34.97	1,385,300	-0.53(-1.49%)
Aug 23, 2005	35.19	35.71	34.90	35.50	1,436,300	+0.23(+0.65%)
Aug 22, 2005	35.40	36.05	34.90	35.27	1,206,000	-0.12(-0.34%)
Aug 19, 2005	35.73	35.79	35.39	35.39	736,700	-0.30(-0.84%)
Aug 18, 2005	35.90	36.17	35.60	35.69	971,000	-0.27(-0.75%)
Aug 17, 2005	35.92	36.22	35.70	35.96	832,300	+0.15(+0.42%)
Aug 16, 2005	36.03	36.03	35.60	35.81	1,014,200	-0.54(-1.49%)
Aug 15, 2005	35.65	36.44	35.38	36.35	1,044,900	+0.55(+1.54%)
Aug 12, 2005	35.79	35.96	35.49	35.80	1,118,400	-0.29(-0.80%)
Aug 11, 2005	35.43	36.09	35.39	36.09	816,200	+0.59(+1.66%)
Aug 10, 2005	35.15	35.89	34.84	35.50	1,127,700	+0.36(+1.02%)
Aug 09, 2005	35.10	35.42	34.99	35.14	965,100	+0.09(+0.26%)
Aug 08, 2005	34.78	35.17	34.66	35.05	1,096,500	+0.26(+0.75%)
Aug 05, 2005	34.53	34.99	34.28	34.79	1,808,300	+0.10(+0.29%)
Aug 04, 2005	34.06	34.87	34.05	34.69	1,550,900	+0.61(+1.79%)
Aug 03, 2005	34.02	34.41	33.77	34.08	1,467,500	+0.09(+0.26%)
Aug 02, 2005	33.47	34.34	33.33	33.99	1,907,500	+0.52(+1.55%)

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.