Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	31.63	32.36	31.45	32.36	31,808	+0.64(+2.03%)
Aug 30, 2005	31.54	31.72	31.45	31.72	11,160	+0.00(+0.00%)
Aug 29, 2005	31.45	31.72	31.45	31.72	46,317	+0.13(+0.43%)
Aug 26, 2005	31.54	31.72	31.45	31.58	3,348	+0.13(+0.43%)
Aug 25, 2005	31.45	31.45	31.45	31.45	0	+0.00(+0.00%)
Aug 24, 2005	31.49	31.67	31.45	31.45	5,022	+0.13(+0.43%)
Aug 23, 2005	30.91	32.61	30.91	31.31	147,881	+0.49(+1.60%)
Aug 22, 2005	30.11	31.00	30.00	30.82	37,388	+0.56(+1.84%)
Aug 19, 2005	30.11	30.28	30.11	30.27	20,647	-0.02(-0.06%)
Aug 18, 2005	30.37	30.42	29.84	30.28	46,875	-0.26(-0.85%)
Aug 17, 2005	31.58	31.58	30.37	30.54	99,889	-1.08(-3.40%)
Aug 16, 2005	31.79	31.79	31.58	31.62	16,183	-0.33(-1.04%)
Aug 15, 2005	32.26	32.26	31.91	31.95	39,620	-0.48(-1.49%)
Aug 12, 2005	32.17	32.88	32.17	32.43	21,205	+0.18(+0.55%)
Aug 11, 2005	31.93	32.43	31.93	32.26	10,044	+0.23(+0.70%)
Aug 10, 2005	32.35	32.35	31.99	32.03	13,951	-0.58(-1.79%)
Aug 09, 2005	32.26	32.61	32.26	32.61	10,602	+0.54(+1.68%)
Aug 08, 2005	32.06	32.26	32.06	32.08	7,254	+0.02(+0.06%)
Aug 05, 2005	32.33	32.33	32.06	32.06	15,625	-0.20(-0.62%)
Aug 04, 2005	32.08	32.29	32.08	32.26	6,696	+0.09(+0.28%)
Aug 03, 2005	32.51	32.51	32.17	32.17	4,464	-0.38(-1.16%)
Aug 02, 2005	32.43	32.70	32.43	32.54	10,602	+0.22(+0.69%)
Aug 01, 2005	32.79	32.79	32.32	32.32	6,696	-0.47(-1.45%)
Jul 29, 2005	32.26	32.88	31.90	32.79	26,227	+0.72(+2.24%)
Jul 28, 2005	31.90	32.08	31.72	32.07	8,928	-0.00(-0.01%)
Jul 27, 2005	31.81	32.35	31.81	32.08	41,853	+0.18(+0.56%)
Jul 26, 2005	31.40	31.90	31.40	31.90	16,741	+0.31(+0.99%)
Jul 25, 2005	31.27	31.90	31.27	31.58	18,415	+0.39(+1.26%)
Jul 22, 2005	31.72	31.72	31.18	31.19	14,509	-0.71(-2.22%)
Jul 21, 2005	31.99	31.99	31.72	31.90	6,696	+0.00(+0.00%)
Jul 20, 2005	32.17	32.17	31.36	31.90	27,902	-0.18(-0.56%)
Jul 19, 2005	32.08	32.08	31.76	32.08	15,625	+0.18(+0.56%)
Jul 18, 2005	31.90	32.03	31.63	31.90	16,183	-0.18(-0.55%)
Jul 15, 2005	32.08	32.08	31.54	32.07	24,553	-0.18(-0.56%)
Jul 14, 2005	32.17	32.70	31.96	32.26	15,625	+0.18(+0.56%)
Jul 13, 2005	32.52	32.79	31.72	32.08	24,553	-0.63(-1.92%)
Jul 12, 2005	31.90	32.79	31.90	32.70	32,366	+0.63(+1.96%)
Jul 11, 2005	31.72	32.08	31.11	32.07	54,688	+0.29(+0.90%)
Jul 08, 2005	31.23	32.03	31.23	31.79	35,156	+0.61(+1.95%)
Jul 07, 2005	30.78	31.23	30.60	31.18	19,531	+0.50(+1.64%)
Jul 06, 2005	31.00	31.00	30.68	30.68	4,464	-0.41(-1.33%)
Jul 05, 2005	31.18	31.27	31.09	31.09	1,674	+0.00(+0.00%)
Jul 01, 2005	31.72	31.72	31.09	31.09	6,696	-0.63(-1.98%)
Jun 30, 2005	30.37	31.79	29.66	31.72	137,836	+1.08(+3.51%)
Jun 29, 2005	30.64	30.64	30.02	30.64	49,665	+0.17(+0.55%)
Jun 28, 2005	29.70	30.58	29.57	30.47	37,388	+0.59(+1.98%)
Jun 27, 2005	30.15	30.15	29.57	29.88	39,062	-0.40(-1.33%)
Jun 24, 2005	30.82	30.82	29.52	30.28	123,885	-0.63(-2.03%)
Jun 23, 2005	30.82	31.09	30.55	30.91	28,460	-0.09(-0.29%)
Jun 22, 2005	31.23	31.23	30.65	31.00	50,223	-0.22(-0.72%)
Jun 21, 2005	31.14	31.72	31.14	31.23	70,313	+0.27(+0.87%)
Jun 20, 2005	30.82	31.23	30.82	30.96	34,598	+0.09(+0.29%)
Jun 17, 2005	30.91	31.05	30.87	30.87	5,022	-0.18(-0.58%)
Jun 16, 2005	30.73	31.09	30.73	31.05	22,321	+0.36(+1.17%)
Jun 15, 2005	30.55	30.91	30.55	30.69	13,951	+0.04(+0.15%)
Jun 14, 2005	30.82	30.82	30.60	30.64	7,812	+0.18(+0.59%)
Jun 13, 2005	30.73	31.00	30.46	30.46	8,928	-0.40(-1.31%)
Jun 10, 2005	30.64	31.00	30.64	30.87	12,834	+0.22(+0.73%)
Jun 09, 2005	31.18	31.27	30.55	30.64	52,455	-0.54(-1.72%)
Jun 08, 2005	31.05	31.63	31.05	31.18	20,647	+0.22(+0.72%)
Jun 07, 2005	31.00	31.72	30.96	30.96	23,437	-0.05(-0.15%)
Jun 06, 2005	31.09	31.09	31.00	31.00	10,044	-0.33(-1.05%)
Jun 03, 2005	31.09	31.36	30.96	31.33	9,486	+0.15(+0.49%)
Jun 02, 2005	30.82	31.45	30.64	31.18	35,156	+0.20(+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.