Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	34.80	34.91	34.26	34.90	1,772,896	+0.22(+0.63%)
Aug 30, 2005	35.05	35.05	34.50	34.68	921,540	-0.46(-1.30%)
Aug 29, 2005	34.91	35.18	34.46	35.14	881,588	+0.19(+0.54%)
Aug 26, 2005	35.37	35.47	34.72	34.95	1,535,357	-0.55(-1.54%)
Aug 25, 2005	35.13	35.55	35.13	35.50	1,784,728	+0.32(+0.92%)
Aug 24, 2005	35.36	35.62	35.14	35.17	1,821,500	-0.16(-0.46%)
Aug 23, 2005	35.65	35.66	35.29	35.34	935,151	-0.25(-0.69%)
Aug 22, 2005	35.52	35.91	35.40	35.58	1,090,364	+0.22(+0.63%)
Aug 19, 2005	35.09	35.45	34.91	35.36	1,613,111	+0.50(+1.43%)
Aug 18, 2005	34.73	35.08	34.61	34.86	1,286,293	+0.10(+0.30%)
Aug 17, 2005	34.38	34.81	34.26	34.75	1,420,376	+0.35(+1.02%)
Aug 16, 2005	35.08	35.08	34.37	34.40	1,133,172	-0.66(-1.88%)
Aug 15, 2005	35.03	35.17	34.68	35.06	1,137,412	+0.06(+0.18%)
Aug 12, 2005	35.05	35.15	34.61	35.00	1,230,500	+0.00(+0.00%)
Aug 11, 2005	34.70	35.01	34.59	35.00	964,173	+0.30(+0.87%)
Aug 10, 2005	35.01	35.24	34.61	34.70	1,371,293	-0.01(-0.04%)
Aug 09, 2005	34.70	35.01	34.63	34.71	916,752	+0.12(+0.34%)
Aug 08, 2005	34.66	34.80	34.52	34.59	942,625	+0.07(+0.20%)
Aug 05, 2005	34.87	34.98	34.38	34.52	1,100,613	-0.37(-1.06%)
Aug 04, 2005	35.08	35.15	34.80	34.89	1,904,183	-0.30(-0.86%)
Aug 03, 2005	35.40	35.43	35.10	35.20	1,112,610	-0.21(-0.59%)
Aug 02, 2005	35.54	35.69	35.38	35.41	942,223	-0.04(-0.12%)
Aug 01, 2005	35.75	35.78	35.26	35.45	913,683	-0.13(-0.35%)
Jul 29, 2005	35.83	35.95	35.46	35.57	1,328,175	-0.27(-0.76%)
Jul 28, 2005	35.70	36.04	35.61	35.85	1,015,572	+0.29(+0.83%)
Jul 27, 2005	35.68	35.78	35.36	35.55	984,595	-0.13(-0.35%)
Jul 26, 2005	35.54	35.82	35.41	35.68	1,175,568	+0.13(+0.37%)
Jul 25, 2005	35.92	35.92	35.52	35.55	1,790,750	-0.32(-0.88%)
Jul 22, 2005	35.52	36.10	35.26	35.86	2,789,586	+0.69(+1.95%)
Jul 21, 2005	35.27	35.39	35.03	35.17	1,748,154	-0.13(-0.36%)
Jul 20, 2005	34.82	35.41	34.57	35.30	2,577,099	+0.84(+2.44%)
Jul 19, 2005	34.31	34.60	34.10	34.46	1,056,307	+0.13(+0.39%)
Jul 18, 2005	34.08	34.46	34.08	34.33	1,047,315	+0.05(+0.14%)
Jul 15, 2005	34.10	34.34	33.80	34.28	1,983,723	+0.20(+0.60%)
Jul 14, 2005	34.14	34.42	33.86	34.07	3,112,205	-0.11(-0.33%)
Jul 13, 2005	33.70	34.30	33.66	34.19	2,254,835	+0.49(+1.45%)
Jul 12, 2005	33.21	33.84	33.16	33.70	1,398,284	+0.44(+1.33%)
Jul 11, 2005	33.06	33.26	32.76	33.26	1,196,450	+0.46(+1.39%)
Jul 08, 2005	32.38	32.92	32.30	32.80	1,304,331	+0.45(+1.39%)
Jul 07, 2005	32.21	32.56	32.07	32.35	1,378,400	-0.22(-0.69%)
Jul 06, 2005	32.88	33.09	32.53	32.58	1,112,570	-0.34(-1.02%)
Jul 05, 2005	32.28	32.93	32.14	32.91	1,427,463	+0.59(+1.82%)
Jul 01, 2005	32.11	32.42	31.97	32.32	966,351	+0.40(+1.25%)
Jun 30, 2005	32.03	32.20	31.71	31.93	2,361,837	-0.04(-0.13%)
Jun 29, 2005	31.90	32.07	31.81	31.97	1,179,528	+0.06(+0.20%)
Jun 28, 2005	31.57	32.04	31.52	31.90	1,827,187	+0.34(+1.06%)
Jun 27, 2005	31.80	31.97	31.50	31.57	1,150,846	-0.43(-1.33%)
Jun 24, 2005	31.58	32.19	31.58	32.00	1,669,210	+0.27(+0.84%)
Jun 23, 2005	32.58	32.59	31.69	31.73	1,780,806	-0.80(-2.45%)
Jun 22, 2005	32.50	32.71	32.39	32.53	1,567,798	+0.32(+0.98%)
Jun 21, 2005	32.29	32.46	32.03	32.21	1,042,734	-0.21(-0.65%)
Jun 20, 2005	32.29	32.56	32.12	32.42	844,818	-0.02(-0.06%)
Jun 17, 2005	32.61	32.61	32.01	32.44	1,492,937	+0.15(+0.48%)
Jun 16, 2005	32.04	32.30	31.90	32.29	652,663	+0.19(+0.59%)
Jun 15, 2005	31.95	32.10	31.83	32.10	833,261	+0.17(+0.53%)
Jun 14, 2005	32.28	32.32	31.81	31.93	1,132,109	-0.28(-0.87%)
Jun 13, 2005	32.14	32.42	31.88	32.21	517,164	+0.10(+0.31%)
Jun 10, 2005	32.39	32.46	32.03	32.11	1,295,539	-0.26(-0.80%)
Jun 09, 2005	32.42	32.60	32.18	32.37	1,080,071	-0.04(-0.11%)
Jun 08, 2005	32.25	32.60	32.11	32.41	1,321,914	+0.08(+0.26%)
Jun 07, 2005	32.42	32.58	32.07	32.32	2,542,320	-0.01(-0.04%)
Jun 06, 2005	31.90	32.35	31.57	32.34	1,638,241	+0.36(+1.12%)
Jun 03, 2005	32.18	32.37	31.95	31.98	762,747	-0.23(-0.72%)
Jun 02, 2005	32.37	32.42	32.07	32.21	1,120,273	-0.23(-0.71%)

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.