Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.93	33.63	32.68	33.58	180,800	+0.67(+2.03%)
Aug 30, 2005	33.12	33.15	32.81	32.91	245,094	-0.25(-0.76%)
Aug 29, 2005	33.31	33.31	32.81	33.17	185,094	+0.06(+0.17%)
Aug 26, 2005	33.77	33.85	33.11	33.11	152,287	-0.68(-2.02%)
Aug 25, 2005	33.71	33.83	33.36	33.79	114,382	+0.26(+0.79%)
Aug 24, 2005	33.59	34.28	33.41	33.53	112,199	-0.06(-0.17%)
Aug 23, 2005	34.04	34.09	33.32	33.58	136,182	-0.42(-1.23%)
Aug 22, 2005	33.86	34.08	33.57	34.00	113,116	+0.23(+0.69%)
Aug 19, 2005	33.54	33.83	33.28	33.77	101,725	+0.12(+0.34%)
Aug 18, 2005	33.76	33.79	33.35	33.65	144,372	-0.19(-0.57%)
Aug 17, 2005	33.81	34.14	33.65	33.85	115,240	+0.01(+0.04%)
Aug 16, 2005	34.44	34.44	33.82	33.83	143,621	-0.45(-1.31%)
Aug 15, 2005	33.98	34.50	33.63	34.28	88,003	+0.23(+0.68%)
Aug 12, 2005	34.37	34.37	33.49	34.05	179,978	-0.42(-1.21%)
Aug 11, 2005	34.02	34.66	33.90	34.47	179,064	+0.37(+1.09%)
Aug 10, 2005	34.14	34.65	33.94	34.10	171,742	+0.06(+0.19%)
Aug 09, 2005	34.03	34.43	33.85	34.03	140,615	-0.04(-0.11%)
Aug 08, 2005	33.96	34.19	33.70	34.07	121,057	+0.23(+0.68%)
Aug 05, 2005	34.53	34.57	33.84	33.84	171,103	-0.75(-2.16%)
Aug 04, 2005	34.78	35.07	34.40	34.59	133,264	-0.66(-1.86%)
Aug 03, 2005	35.40	35.52	35.16	35.24	167,061	-0.32(-0.89%)
Aug 02, 2005	35.34	35.58	35.22	35.56	270,777	+0.24(+0.69%)
Aug 01, 2005	35.25	35.48	35.17	35.31	299,571	+0.10(+0.27%)
Jul 29, 2005	35.05	35.26	34.99	35.22	259,431	+0.17(+0.48%)
Jul 28, 2005	34.41	35.05	34.41	35.05	140,015	+0.50(+1.45%)
Jul 27, 2005	34.41	34.67	34.25	34.55	162,538	+0.16(+0.47%)
Jul 26, 2005	34.22	34.64	34.16	34.39	252,698	-0.01(-0.02%)
Jul 25, 2005	34.27	34.73	34.17	34.39	269,572	-0.08(-0.22%)
Jul 22, 2005	34.17	34.48	33.94	34.47	205,911	+0.37(+1.07%)
Jul 21, 2005	34.83	34.83	33.75	34.10	267,588	-0.71(-2.03%)
Jul 20, 2005	34.45	34.83	34.00	34.81	189,528	+0.40(+1.16%)
Jul 19, 2005	34.07	34.64	33.76	34.41	199,571	+0.44(+1.29%)
Jul 18, 2005	34.56	34.72	33.98	33.98	161,372	-0.74(-2.13%)
Jul 15, 2005	34.68	34.90	34.27	34.72	226,123	-0.31(-0.88%)
Jul 14, 2005	35.61	35.62	34.96	35.02	153,897	-0.35(-0.98%)
Jul 13, 2005	35.67	35.82	35.26	35.37	299,312	-0.29(-0.81%)
Jul 12, 2005	36.01	36.08	35.66	35.66	203,660	-0.52(-1.44%)
Jul 11, 2005	35.64	36.18	35.58	36.18	151,298	+0.55(+1.53%)
Jul 08, 2005	34.68	35.69	34.57	35.64	123,989	+0.99(+2.86%)
Jul 07, 2005	34.27	34.99	33.88	34.64	181,021	+0.14(+0.41%)
Jul 06, 2005	35.22	35.35	34.50	34.50	136,619	-0.73(-2.08%)
Jul 05, 2005	34.26	35.34	34.26	35.24	338,599	+0.76(+2.20%)
Jul 01, 2005	34.29	34.70	34.12	34.48	285,586	+0.51(+1.50%)
Jun 30, 2005	34.40	34.81	33.94	33.97	170,409	-0.53(-1.55%)
Jun 29, 2005	34.41	34.62	34.25	34.50	160,038	+0.09(+0.26%)
Jun 28, 2005	33.41	34.41	33.41	34.41	111,170	+0.89(+2.65%)
Jun 27, 2005	33.48	33.74	33.37	33.53	110,655	-0.10(-0.31%)
Jun 24, 2005	33.68	33.81	33.31	33.63	317,711	-0.06(-0.17%)
Jun 23, 2005	33.99	34.09	33.66	33.69	178,798	-0.37(-1.08%)
Jun 22, 2005	33.94	34.15	33.94	34.05	170,902	+0.12(+0.36%)
Jun 21, 2005	33.75	33.96	33.73	33.93	127,296	+0.18(+0.53%)
Jun 20, 2005	33.71	33.91	33.36	33.75	140,888	+0.06(+0.17%)
Jun 17, 2005	33.68	33.88	33.37	33.69	502,400	-0.06(-0.19%)
Jun 16, 2005	33.39	33.77	32.97	33.76	245,026	+0.28(+0.83%)
Jun 15, 2005	33.45	33.54	32.97	33.48	212,059	+0.10(+0.29%)
Jun 14, 2005	33.20	33.49	33.06	33.38	213,731	+0.09(+0.27%)
Jun 13, 2005	32.73	33.36	32.73	33.29	135,281	+0.38(+1.15%)
Jun 10, 2005	32.80	32.98	32.65	32.91	193,791	+0.19(+0.59%)
Jun 09, 2005	32.52	32.78	32.21	32.72	155,301	+0.08(+0.24%)
Jun 08, 2005	32.58	33.11	32.57	32.64	149,771	-0.08(-0.24%)
Jun 07, 2005	32.61	33.40	32.61	32.72	367,916	+0.04(+0.11%)
Jun 06, 2005	32.50	32.79	32.10	32.69	346,674	-0.70(-2.11%)
Jun 03, 2005	33.71	34.11	33.38	33.39	89,125	-0.60(-1.78%)
Jun 02, 2005	34.14	34.14	33.81	34.00	68,102	-0.13(-0.38%)

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.