Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.68	34.23	33.08	34.20	586,870	+0.45(+1.34%)
Aug 30, 2005	34.31	34.36	33.43	33.75	418,690	-0.60(-1.74%)
Aug 29, 2005	34.47	34.52	33.94	34.35	453,757	-0.13(-0.37%)
Aug 26, 2005	34.53	34.70	34.06	34.47	959,821	-0.06(-0.17%)
Aug 25, 2005	34.62	34.92	34.44	34.53	322,520	-0.15(-0.43%)
Aug 24, 2005	34.96	35.14	34.68	34.68	392,654	-0.34(-0.97%)
Aug 23, 2005	35.17	35.36	34.79	35.02	356,297	-0.19(-0.53%)
Aug 22, 2005	35.18	35.49	35.00	35.21	393,123	-0.07(-0.21%)
Aug 19, 2005	35.40	35.65	35.26	35.28	229,634	-0.08(-0.22%)
Aug 18, 2005	35.24	35.39	35.07	35.36	212,511	+0.02(+0.05%)
Aug 17, 2005	35.30	35.49	35.08	35.34	303,990	-0.06(-0.18%)
Aug 16, 2005	35.79	35.81	35.32	35.41	387,024	-0.39(-1.08%)
Aug 15, 2005	36.05	36.17	35.53	35.79	507,823	-0.26(-0.72%)
Aug 12, 2005	36.23	36.51	35.99	36.05	296,249	-0.28(-0.76%)
Aug 11, 2005	35.79	36.34	35.79	36.33	301,410	+0.49(+1.37%)
Aug 10, 2005	35.30	36.08	35.30	35.84	412,122	+0.64(+1.83%)
Aug 09, 2005	35.51	35.52	34.96	35.20	532,686	-0.40(-1.13%)
Aug 08, 2005	35.56	35.88	35.49	35.60	270,917	+0.00(+0.00%)
Aug 05, 2005	36.05	36.18	35.39	35.60	342,223	-0.34(-0.95%)
Aug 04, 2005	35.56	36.20	35.47	35.94	483,663	+0.14(+0.39%)
Aug 03, 2005	34.86	36.34	34.81	35.80	968,969	+0.97(+2.78%)
Aug 02, 2005	35.76	36.12	34.40	34.83	1,978,517	-0.64(-1.81%)
Aug 01, 2005	36.11	36.17	35.45	35.47	801,962	-0.68(-1.87%)
Jul 29, 2005	36.62	36.77	35.97	36.15	903,292	-0.42(-1.15%)
Jul 28, 2005	35.88	36.89	35.85	36.57	579,598	+0.78(+2.18%)
Jul 27, 2005	35.89	36.07	35.75	35.79	416,579	-0.03(-0.08%)
Jul 26, 2005	35.82	35.99	35.77	35.82	251,214	-0.03(-0.10%)
Jul 25, 2005	35.85	35.96	35.77	35.86	309,150	-0.10(-0.28%)
Jul 22, 2005	35.94	36.07	35.68	35.96	370,370	+0.12(+0.35%)
Jul 21, 2005	35.95	36.07	35.60	35.84	284,052	-0.12(-0.32%)
Jul 20, 2005	35.38	35.97	35.25	35.95	354,889	+0.57(+1.61%)
Jul 19, 2005	35.14	35.43	34.98	35.38	227,054	+0.17(+0.50%)
Jul 18, 2005	35.24	35.51	34.95	35.21	236,906	-0.03(-0.08%)
Jul 15, 2005	35.13	35.37	35.02	35.24	356,297	-0.06(-0.17%)
Jul 14, 2005	34.94	35.67	34.83	35.30	452,232	+0.42(+1.21%)
Jul 13, 2005	34.55	35.11	34.55	34.87	217,906	+0.23(+0.68%)
Jul 12, 2005	34.87	34.87	34.54	34.64	220,252	-0.27(-0.78%)
Jul 11, 2005	34.66	35.01	34.60	34.91	413,999	+0.34(+0.99%)
Jul 08, 2005	34.23	34.58	33.83	34.57	392,419	+0.28(+0.81%)
Jul 07, 2005	33.87	34.32	33.51	34.29	401,567	+0.21(+0.61%)
Jul 06, 2005	33.62	34.13	33.62	34.09	434,640	+0.42(+1.24%)
Jul 05, 2005	32.97	33.86	32.90	33.67	486,947	+0.48(+1.45%)
Jul 01, 2005	33.33	33.45	33.04	33.19	236,202	-0.19(-0.56%)
Jun 30, 2005	33.59	33.74	33.35	33.37	247,695	-0.16(-0.48%)
Jun 29, 2005	32.72	33.59	32.61	33.54	520,489	+0.87(+2.65%)
Jun 28, 2005	32.49	32.78	32.49	32.67	496,798	+0.23(+0.70%)
Jun 27, 2005	32.65	32.65	32.44	32.44	234,560	-0.23(-0.72%)
Jun 24, 2005	33.01	33.02	32.49	32.68	378,815	-0.35(-1.07%)
Jun 23, 2005	33.70	33.96	33.03	33.03	368,025	-0.86(-2.54%)
Jun 22, 2005	33.89	34.03	33.74	33.89	605,165	+0.11(+0.32%)
Jun 21, 2005	33.79	33.87	33.70	33.79	475,923	+0.00(+0.00%)
Jun 20, 2005	33.42	33.89	33.35	33.79	402,740	+0.28(+0.84%)
Jun 17, 2005	33.38	33.64	33.07	33.51	398,283	+0.22(+0.67%)
Jun 16, 2005	33.59	33.59	33.27	33.28	302,817	-0.47(-1.40%)
Jun 15, 2005	33.84	34.02	33.52	33.76	204,067	+0.03(+0.08%)
Jun 14, 2005	33.78	33.80	33.57	33.73	269,979	-0.05(-0.14%)
Jun 13, 2005	33.52	33.85	33.42	33.78	470,762	+0.15(+0.44%)
Jun 10, 2005	32.88	33.98	32.88	33.63	462,084	+0.69(+2.08%)
Jun 09, 2005	32.66	33.07	32.25	32.94	383,506	+0.37(+1.13%)
Jun 08, 2005	32.78	33.06	32.51	32.58	496,564	-0.17(-0.51%)
Jun 07, 2005	33.04	33.17	32.70	32.74	775,691	-0.27(-0.81%)
Jun 06, 2005	33.40	33.40	32.93	33.01	637,769	-0.47(-1.40%)
Jun 03, 2005	33.85	33.87	33.41	33.48	316,656	-0.35(-1.05%)
Jun 02, 2005	34.01	34.08	33.71	33.83	397,110	-0.22(-0.64%)

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.