Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.72	30.93	30.01	30.52	9,689,112	-0.67(-2.14%)
Aug 30, 2005	31.40	31.41	30.75	31.19	4,007,358	-0.23(-0.72%)
Aug 29, 2005	31.70	31.70	30.49	31.41	5,768,426	-0.33(-1.05%)
Aug 26, 2005	31.65	31.96	31.28	31.75	3,235,623	+0.10(+0.31%)
Aug 25, 2005	31.70	31.71	31.41	31.65	2,685,007	+0.13(+0.41%)
Aug 24, 2005	31.98	32.04	31.48	31.52	2,664,854	-0.43(-1.35%)
Aug 23, 2005	32.09	32.13	31.82	31.95	2,730,669	-0.08(-0.24%)
Aug 22, 2005	31.58	32.14	31.58	32.03	5,135,507	+0.57(+1.80%)
Aug 19, 2005	31.29	31.57	31.16	31.46	3,273,674	+0.31(+0.98%)
Aug 18, 2005	31.02	31.26	30.73	31.16	6,600,057	+0.09(+0.27%)
Aug 17, 2005	31.21	31.29	31.04	31.07	4,738,647	-0.20(-0.64%)
Aug 16, 2005	31.64	31.66	31.20	31.27	2,830,307	-0.37(-1.17%)
Aug 15, 2005	31.54	31.75	31.43	31.64	3,166,567	+0.13(+0.43%)
Aug 12, 2005	31.68	31.77	31.43	31.50	2,981,243	-0.18(-0.56%)
Aug 11, 2005	31.65	31.75	31.39	31.68	3,194,894	+0.11(+0.36%)
Aug 10, 2005	31.58	32.09	31.48	31.57	3,171,499	+0.06(+0.20%)
Aug 09, 2005	31.40	31.61	31.29	31.50	4,533,311	+0.53(+1.69%)
Aug 08, 2005	31.41	31.45	30.94	30.98	2,314,642	-0.25(-0.80%)
Aug 05, 2005	31.82	31.82	31.05	31.23	3,947,322	-0.51(-1.61%)
Aug 04, 2005	31.80	32.08	31.59	31.74	4,238,625	+0.06(+0.20%)
Aug 03, 2005	31.61	31.84	31.43	31.68	3,238,864	+0.01(+0.02%)
Aug 02, 2005	31.58	31.89	31.36	31.67	3,499,022	+0.24(+0.77%)
Aug 01, 2005	31.38	31.56	31.23	31.43	4,986,403	+0.19(+0.61%)
Jul 29, 2005	30.76	31.40	30.75	31.24	6,064,662	+0.69(+2.25%)
Jul 28, 2005	30.12	30.59	30.01	30.55	6,865,852	+1.16(+3.96%)
Jul 27, 2005	29.09	29.40	29.01	29.38	3,392,619	+0.42(+1.45%)
Jul 26, 2005	28.92	29.08	28.81	28.96	2,052,229	+0.05(+0.17%)
Jul 25, 2005	29.09	29.20	28.82	28.91	1,625,633	-0.24(-0.83%)
Jul 22, 2005	29.01	29.23	28.84	29.16	2,434,856	+0.09(+0.32%)
Jul 21, 2005	29.43	29.44	28.96	29.06	3,587,104	-0.45(-1.51%)
Jul 20, 2005	29.45	29.74	29.31	29.51	2,294,066	-0.12(-0.41%)
Jul 19, 2005	29.59	29.73	29.34	29.63	2,451,627	+0.18(+0.63%)
Jul 18, 2005	29.43	29.55	29.30	29.45	1,884,663	+0.03(+0.10%)
Jul 15, 2005	29.23	29.46	29.23	29.42	2,605,945	+0.19(+0.66%)
Jul 14, 2005	29.20	29.42	29.13	29.23	3,011,543	+0.26(+0.91%)
Jul 13, 2005	28.91	29.06	28.82	28.96	3,265,077	-0.12(-0.41%)
Jul 12, 2005	29.04	29.19	28.86	29.09	4,036,531	+0.05(+0.17%)
Jul 11, 2005	28.60	29.08	28.50	29.04	5,451,473	+0.63(+2.22%)
Jul 08, 2005	28.52	28.53	28.13	28.40	6,076,500	-0.30(-1.04%)
Jul 07, 2005	28.17	28.70	27.99	28.70	3,208,987	+0.26(+0.92%)
Jul 06, 2005	28.47	28.63	28.42	28.44	2,443,593	-0.14(-0.50%)
Jul 05, 2005	27.99	28.65	27.96	28.58	2,824,106	+0.48(+1.72%)
Jul 01, 2005	28.11	28.21	28.01	28.10	2,067,309	+0.05(+0.18%)
Jun 30, 2005	28.31	28.42	28.04	28.05	5,562,526	-0.24(-0.85%)
Jun 29, 2005	27.77	28.31	27.76	28.29	5,180,746	+0.68(+2.47%)
Jun 28, 2005	27.39	27.62	27.14	27.61	2,148,626	+0.23(+0.86%)
Jun 27, 2005	27.01	27.50	26.94	27.38	2,887,243	+0.30(+1.10%)
Jun 24, 2005	27.16	27.36	27.06	27.08	1,945,122	-0.14(-0.52%)
Jun 23, 2005	27.50	27.51	27.16	27.22	2,183,295	-0.28(-1.01%)
Jun 22, 2005	27.57	27.70	27.38	27.50	2,954,607	-0.07(-0.26%)
Jun 21, 2005	27.60	27.71	27.50	27.57	1,523,458	-0.01(-0.05%)
Jun 20, 2005	27.51	27.67	27.36	27.58	1,607,735	-0.01(-0.05%)
Jun 17, 2005	27.83	27.84	27.56	27.60	3,410,799	-0.03(-0.10%)
Jun 16, 2005	27.75	27.75	27.56	27.62	1,709,064	-0.13(-0.46%)
Jun 15, 2005	27.82	27.84	27.50	27.75	1,961,893	+0.04(+0.15%)
Jun 14, 2005	27.57	27.87	27.54	27.71	2,345,647	+0.13(+0.49%)
Jun 13, 2005	27.71	27.78	27.51	27.57	2,573,672	-0.21(-0.74%)
Jun 10, 2005	27.87	27.87	27.67	27.78	4,831,379	-0.08(-0.28%)
Jun 09, 2005	27.42	27.89	27.33	27.86	4,596,307	+0.43(+1.58%)
Jun 08, 2005	27.47	27.55	27.34	27.42	5,105,207	+0.06(+0.23%)
Jun 07, 2005	27.21	27.57	27.12	27.36	2,669,646	+0.17(+0.63%)
Jun 06, 2005	27.23	27.31	27.12	27.19	3,113,859	-0.04(-0.16%)
Jun 03, 2005	27.21	27.38	27.09	27.23	3,177,278	+0.02(+0.08%)
Jun 02, 2005	27.08	27.28	26.94	27.21	3,008,584	+0.13(+0.50%)

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.