Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.30	33.09	31.95	33.09	654,312	+0.79(+2.46%)
Aug 30, 2005	32.42	32.61	32.16	32.30	501,526	-0.12(-0.38%)
Aug 29, 2005	32.94	32.79	32.14	32.42	618,362	-0.51(-1.54%)
Aug 26, 2005	32.88	33.16	32.66	32.93	622,175	+0.05(+0.16%)
Aug 25, 2005	32.59	33.12	32.59	32.88	358,135	+0.29(+0.88%)
Aug 24, 2005	32.64	33.24	32.55	32.59	279,563	-0.29(-0.89%)
Aug 23, 2005	32.97	33.10	32.79	32.88	335,394	-0.15(-0.47%)
Aug 22, 2005	32.69	33.18	32.69	33.04	361,540	+0.32(+0.99%)
Aug 19, 2005	32.95	32.98	32.72	32.72	155,237	-0.25(-0.76%)
Aug 18, 2005	33.02	33.30	32.68	32.97	349,148	-0.31(-0.93%)
Aug 17, 2005	33.00	33.55	32.61	33.27	373,931	+0.23(+0.69%)
Aug 16, 2005	33.54	33.63	32.97	33.05	363,582	-0.53(-1.57%)
Aug 15, 2005	33.30	33.71	32.85	33.57	286,644	+0.27(+0.82%)
Aug 12, 2005	33.74	33.82	33.06	33.30	642,874	-0.70(-2.07%)
Aug 11, 2005	33.89	34.57	33.85	34.01	358,271	-0.01(-0.04%)
Aug 10, 2005	33.77	34.21	33.70	34.02	727,301	+0.35(+1.05%)
Aug 09, 2005	34.11	34.29	33.63	33.67	522,633	-0.44(-1.29%)
Aug 08, 2005	34.33	34.44	33.80	34.11	496,623	-0.04(-0.11%)
Aug 05, 2005	33.69	34.29	33.54	34.15	623,809	+0.48(+1.42%)
Aug 04, 2005	34.92	35.02	33.64	33.67	1,024,703	-1.42(-4.04%)
Aug 03, 2005	34.79	35.09	34.79	35.09	593,034	-0.07(-0.19%)
Aug 02, 2005	34.96	35.16	34.71	35.15	692,441	+0.19(+0.55%)
Aug 01, 2005	34.96	35.21	34.70	34.96	495,806	-0.14(-0.40%)
Jul 29, 2005	35.38	35.38	34.67	35.10	648,048	-0.28(-0.79%)
Jul 28, 2005	34.79	35.38	34.68	35.38	886,760	+0.49(+1.41%)
Jul 27, 2005	34.33	34.93	34.33	34.89	844,955	+0.48(+1.41%)
Jul 26, 2005	34.63	34.96	34.29	34.40	735,199	-0.23(-0.66%)
Jul 25, 2005	34.96	34.96	34.40	34.63	546,735	-0.48(-1.36%)
Jul 22, 2005	34.47	35.34	34.37	35.11	1,679,288	+0.80(+2.33%)
Jul 21, 2005	34.46	34.95	34.09	34.31	1,077,539	-0.13(-0.38%)
Jul 20, 2005	35.03	35.03	34.02	34.44	2,044,777	-0.82(-2.33%)
Jul 19, 2005	32.61	35.26	32.61	35.26	4,230,903	+4.13(+13.28%)
Jul 18, 2005	31.41	31.48	31.06	31.13	378,834	-0.28(-0.89%)
Jul 15, 2005	31.01	31.41	30.89	31.41	438,205	+0.21(+0.68%)
Jul 14, 2005	31.28	31.39	30.84	31.20	583,774	-0.07(-0.21%)
Jul 13, 2005	31.54	31.94	31.22	31.26	861,295	-0.08(-0.26%)
Jul 12, 2005	30.98	31.48	30.81	31.34	516,232	+0.36(+1.16%)
Jul 11, 2005	30.82	31.20	30.75	30.98	420,094	+0.06(+0.19%)
Jul 08, 2005	30.64	31.09	30.33	30.92	476,334	+0.29(+0.93%)
Jul 07, 2005	30.63	30.66	30.25	30.64	658,533	+0.01(+0.05%)
Jul 06, 2005	30.64	31.00	30.47	30.62	850,265	+0.20(+0.65%)
Jul 05, 2005	29.98	30.57	29.70	30.42	891,934	+0.40(+1.32%)
Jul 01, 2005	29.35	30.04	29.34	30.03	1,188,248	+0.82(+2.79%)
Jun 30, 2005	29.10	29.51	28.96	29.21	689,309	+0.12(+0.43%)
Jun 29, 2005	28.93	29.37	28.83	29.09	749,906	+0.16(+0.56%)
Jun 28, 2005	28.71	28.99	28.71	28.93	1,459,777	+0.21(+0.74%)
Jun 27, 2005	29.01	29.05	28.56	28.71	521,407	-0.42(-1.44%)
Jun 24, 2005	29.26	29.34	28.90	29.13	1,065,011	-0.11(-0.38%)
Jun 23, 2005	29.54	29.57	29.08	29.24	1,026,746	-0.50(-1.68%)
Jun 22, 2005	30.04	30.18	29.65	29.74	614,822	-0.29(-0.98%)
Jun 21, 2005	29.90	30.10	29.75	30.04	579,553	+0.15(+0.49%)
Jun 20, 2005	29.78	30.01	29.67	29.89	528,897	-0.12(-0.42%)
Jun 17, 2005	30.02	30.13	29.69	30.01	1,071,683	-0.14(-0.46%)
Jun 16, 2005	30.01	30.31	29.79	30.15	386,459	+0.26(+0.88%)
Jun 15, 2005	30.35	30.44	29.52	29.89	796,205	-0.30(-1.00%)
Jun 14, 2005	30.47	30.48	30.03	30.19	1,178,715	-0.33(-1.08%)
Jun 13, 2005	30.60	30.78	30.29	30.52	937,416	-0.12(-0.41%)
Jun 10, 2005	30.70	30.81	30.48	30.64	481,781	-0.06(-0.19%)
Jun 09, 2005	30.08	30.70	30.00	30.70	677,053	+0.62(+2.08%)
Jun 08, 2005	30.29	30.29	29.87	30.08	1,047,853	-0.27(-0.90%)
Jun 07, 2005	30.26	30.63	30.26	30.35	941,502	+0.09(+0.29%)
Jun 06, 2005	30.04	30.41	30.01	30.26	1,062,423	+0.17(+0.56%)
Jun 03, 2005	30.05	30.51	30.04	30.09	1,729,536	+0.07(+0.22%)
Jun 02, 2005	28.85	30.11	28.71	30.03	1,436,900	+1.17(+4.07%)

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.