Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	28.37	28.66	27.96	28.53	15,845,365	+0.40(+1.43%)
Aug 30, 2005	28.55	28.76	27.69	28.12	18,193,204	-0.56(-1.95%)
Aug 29, 2005	28.20	29.03	28.20	28.68	15,990,374	+0.52(+1.83%)
Aug 26, 2005	28.17	28.44	27.98	28.17	8,749,415	-0.26(-0.92%)
Aug 25, 2005	28.20	28.49	28.13	28.43	11,186,011	+0.20(+0.70%)
Aug 24, 2005	28.62	28.94	28.23	28.23	11,194,350	-0.52(-1.82%)
Aug 23, 2005	28.82	28.82	28.46	28.75	8,898,381	+0.08(+0.27%)
Aug 22, 2005	28.65	28.97	28.41	28.68	10,024,529	+0.11(+0.40%)
Aug 19, 2005	28.82	29.00	28.54	28.56	10,808,791	-0.23(-0.81%)
Aug 18, 2005	28.56	28.94	28.37	28.80	12,019,174	+0.06(+0.20%)
Aug 17, 2005	28.67	29.00	28.54	28.74	11,767,317	-0.04(-0.12%)
Aug 16, 2005	29.26	29.26	28.66	28.78	16,064,009	-0.67(-2.26%)
Aug 15, 2005	29.72	29.90	29.09	29.44	11,941,865	+0.23(+0.80%)
Aug 12, 2005	29.15	29.32	28.83	29.21	8,244,429	-0.16(-0.53%)
Aug 11, 2005	29.46	29.76	29.02	29.36	9,733,805	-0.11(-0.38%)
Aug 10, 2005	29.50	30.08	29.37	29.48	11,759,827	+0.21(+0.73%)
Aug 09, 2005	28.97	29.38	28.89	29.26	9,396,724	+0.54(+1.90%)
Aug 08, 2005	29.04	29.07	28.54	28.72	9,056,958	-0.25(-0.88%)
Aug 05, 2005	29.16	29.26	28.80	28.97	9,723,488	-0.23(-0.80%)
Aug 04, 2005	29.36	29.72	29.08	29.21	14,059,470	-0.67(-2.25%)
Aug 03, 2005	29.79	30.03	29.67	29.88	9,456,791	-0.13(-0.42%)
Aug 02, 2005	30.23	30.28	29.91	30.01	10,552,553	-0.32(-1.05%)
Aug 01, 2005	30.57	30.70	29.99	30.33	10,135,759	-0.46(-1.49%)
Jul 29, 2005	30.98	31.06	30.60	30.79	8,172,490	-0.25(-0.82%)
Jul 28, 2005	30.61	31.06	30.61	31.04	7,816,329	+0.37(+1.20%)
Jul 27, 2005	30.97	30.97	30.44	30.67	7,323,639	-0.24(-0.78%)
Jul 26, 2005	30.48	31.06	30.47	30.91	10,023,823	+0.45(+1.46%)
Jul 25, 2005	30.66	30.96	30.42	30.47	7,079,979	-0.29(-0.94%)
Jul 22, 2005	30.58	30.82	30.27	30.76	7,422,996	+0.08(+0.28%)
Jul 21, 2005	30.92	31.08	30.45	30.67	13,718,573	-0.42(-1.37%)
Jul 20, 2005	30.57	31.12	30.46	31.10	15,432,953	+0.53(+1.74%)
Jul 19, 2005	30.07	30.60	30.04	30.57	15,202,296	+0.53(+1.77%)
Jul 18, 2005	29.33	30.07	29.33	30.04	12,472,715	+0.59(+2.02%)
Jul 15, 2005	29.03	29.72	29.02	29.44	10,728,796	+0.40(+1.39%)
Jul 14, 2005	28.99	29.47	28.99	29.04	9,104,728	+0.04(+0.15%)
Jul 13, 2005	29.16	29.42	28.95	29.00	11,025,738	-0.23(-0.77%)
Jul 12, 2005	28.69	29.36	28.66	29.22	17,039,070	+0.71(+2.48%)
Jul 11, 2005	28.16	28.64	28.12	28.51	7,567,157	+0.16(+0.55%)
Jul 08, 2005	27.95	28.42	27.88	28.36	8,567,801	+0.51(+1.83%)
Jul 07, 2005	27.59	28.12	27.32	27.85	9,260,761	+0.06(+0.23%)
Jul 06, 2005	28.33	28.39	27.59	27.79	8,983,464	-0.57(-2.02%)
Jul 05, 2005	28.00	28.45	27.88	28.36	13,043,845	+0.42(+1.49%)
Jul 01, 2005	27.72	27.94	27.65	27.94	11,487,194	+0.42(+1.52%)
Jun 30, 2005	28.23	28.31	27.48	27.52	10,806,247	+0.07(+0.26%)
Jun 29, 2005	27.77	27.86	27.42	27.45	6,870,381	-0.36(-1.30%)
Jun 28, 2005	27.38	27.83	27.28	27.81	6,752,508	+0.59(+2.18%)
Jun 27, 2005	27.13	27.44	27.13	27.22	7,812,936	+0.16(+0.60%)
Jun 24, 2005	27.59	27.64	26.99	27.06	18,830,478	-0.64(-2.30%)
Jun 23, 2005	28.12	28.32	27.66	27.69	12,329,402	-0.40(-1.41%)
Jun 22, 2005	28.28	28.29	27.98	28.09	6,346,598	+0.01(+0.05%)
Jun 21, 2005	28.20	28.53	27.99	28.08	5,897,297	-0.19(-0.68%)
Jun 20, 2005	28.30	28.38	28.03	28.27	6,521,569	-0.18(-0.62%)
Jun 17, 2005	28.69	28.96	28.11	28.44	16,045,070	+0.00(+0.00%)
Jun 16, 2005	28.24	28.55	28.16	28.44	7,850,673	+0.12(+0.42%)
Jun 15, 2005	28.53	28.57	27.96	28.32	8,503,211	+0.00(+0.00%)
Jun 14, 2005	28.03	28.44	28.02	28.32	7,737,323	+0.19(+0.68%)
Jun 13, 2005	27.79	28.27	27.79	28.13	6,709,402	+0.18(+0.66%)
Jun 10, 2005	28.00	28.10	27.35	27.95	7,453,666	-0.07(-0.25%)
Jun 09, 2005	27.96	28.27	27.91	28.02	9,599,962	-0.05(-0.18%)
Jun 08, 2005	28.30	28.60	28.02	28.07	9,939,588	-0.23(-0.83%)
Jun 07, 2005	28.36	28.87	28.27	28.30	12,331,663	+0.04(+0.13%)
Jun 06, 2005	28.10	28.32	28.10	28.27	5,561,488	+0.16(+0.58%)
Jun 03, 2005	28.54	28.63	28.05	28.10	6,323,984	-0.44(-1.54%)
Jun 02, 2005	28.24	28.65	28.18	28.54	8,095,604	+0.28(+1.00%)

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.