Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.01	27.01	26.54	26.78	1,258,070	-0.18(-0.65%)
Aug 30, 2005	28.07	28.07	26.56	26.96	1,768,556	-1.12(-3.98%)
Aug 29, 2005	28.42	28.42	27.96	28.07	820,851	-0.52(-1.81%)
Aug 26, 2005	28.99	29.09	28.47	28.59	475,786	-0.39(-1.33%)
Aug 25, 2005	29.31	29.58	28.95	28.98	875,575	-0.25(-0.87%)
Aug 24, 2005	29.60	30.39	29.23	29.23	547,348	-0.54(-1.80%)
Aug 23, 2005	29.60	29.96	29.46	29.77	251,773	+0.12(+0.41%)
Aug 22, 2005	29.84	29.88	29.40	29.65	307,748	-0.06(-0.21%)
Aug 19, 2005	29.89	30.00	29.62	29.71	132,883	-0.18(-0.62%)
Aug 18, 2005	30.15	30.17	29.71	29.89	310,023	-0.41(-1.36%)
Aug 17, 2005	30.78	30.84	30.20	30.31	703,668	-0.50(-1.63%)
Aug 16, 2005	30.76	30.82	30.35	30.81	524,025	+0.02(+0.06%)
Aug 15, 2005	31.03	31.15	30.46	30.79	498,085	-0.23(-0.74%)
Aug 12, 2005	31.42	31.48	30.87	31.02	485,684	-0.50(-1.59%)
Aug 11, 2005	31.43	31.73	31.01	31.52	357,465	-0.01(-0.03%)
Aug 10, 2005	31.60	32.22	31.40	31.53	349,956	-0.02(-0.06%)
Aug 09, 2005	31.47	31.86	31.42	31.55	288,976	+0.09(+0.28%)
Aug 08, 2005	31.51	31.83	31.38	31.46	455,535	+0.01(+0.03%)
Aug 05, 2005	31.60	31.92	31.26	31.45	514,468	-0.29(-0.91%)
Aug 04, 2005	32.26	32.26	31.54	31.74	662,483	-0.67(-2.06%)
Aug 03, 2005	32.71	32.79	32.27	32.41	735,410	-0.39(-1.18%)
Aug 02, 2005	33.31	33.58	32.67	32.79	639,729	-0.48(-1.45%)
Aug 01, 2005	33.92	34.39	32.90	33.28	822,103	-0.64(-1.89%)
Jul 29, 2005	33.97	34.90	33.78	33.92	1,616,787	-0.12(-0.36%)
Jul 28, 2005	32.43	34.72	32.39	34.04	1,648,870	+1.59(+4.90%)
Jul 27, 2005	31.95	32.48	31.77	32.45	680,345	+0.54(+1.68%)
Jul 26, 2005	31.32	32.08	31.08	31.92	601,844	+0.71(+2.28%)
Jul 25, 2005	31.26	31.77	31.12	31.20	329,592	-0.06(-0.20%)
Jul 22, 2005	30.80	31.26	30.56	31.26	426,410	+0.47(+1.51%)
Jul 21, 2005	30.95	30.96	30.33	30.80	798,097	-0.20(-0.65%)
Jul 20, 2005	30.50	31.00	30.37	31.00	993,440	+0.35(+1.15%)
Jul 19, 2005	30.03	30.75	30.03	30.65	429,254	+0.73(+2.44%)
Jul 18, 2005	29.93	30.09	29.67	29.92	539,953	-0.01(-0.03%)
Jul 15, 2005	30.31	30.41	29.81	29.93	522,204	-0.40(-1.33%)
Jul 14, 2005	30.61	30.75	29.89	30.33	320,035	-0.11(-0.38%)
Jul 13, 2005	30.55	30.63	30.37	30.45	307,748	-0.08(-0.26%)
Jul 12, 2005	30.89	30.89	30.35	30.53	382,836	-0.36(-1.17%)
Jul 11, 2005	30.76	31.09	30.61	30.89	459,858	+0.33(+1.09%)
Jul 08, 2005	29.16	30.60	29.15	30.55	441,655	+1.43(+4.92%)
Jul 07, 2005	28.92	29.29	28.86	29.12	307,520	-0.21(-0.72%)
Jul 06, 2005	29.67	29.71	29.25	29.33	257,689	-0.34(-1.16%)
Jul 05, 2005	29.27	29.86	29.10	29.67	293,185	+0.47(+1.60%)
Jul 01, 2005	28.79	29.25	28.79	29.21	385,794	+0.42(+1.47%)
Jun 30, 2005	29.25	29.39	28.79	28.79	322,424	-0.44(-1.50%)
Jun 29, 2005	29.22	29.28	28.94	29.23	289,089	+0.00(+0.00%)
Jun 28, 2005	28.83	29.53	28.83	29.23	530,055	+0.46(+1.59%)
Jun 27, 2005	28.75	29.01	28.57	28.77	350,412	-0.11(-0.40%)
Jun 24, 2005	29.09	29.11	28.63	28.88	755,206	-0.24(-0.81%)
Jun 23, 2005	29.77	29.81	29.01	29.12	552,126	-0.65(-2.18%)
Jun 22, 2005	29.49	29.84	29.28	29.77	511,055	+0.21(+0.71%)
Jun 21, 2005	30.28	30.29	29.50	29.56	988,548	-0.61(-2.01%)
Jun 20, 2005	30.68	30.68	30.10	30.17	674,543	-0.53(-1.72%)
Jun 17, 2005	31.54	31.59	30.34	30.69	2,100,652	-1.01(-3.19%)
Jun 16, 2005	31.12	31.91	30.10	31.70	3,131,295	+2.25(+7.64%)
Jun 15, 2005	30.15	30.15	29.22	29.45	1,211,879	-0.69(-2.27%)
Jun 14, 2005	29.69	30.15	29.54	30.14	916,987	+0.48(+1.63%)
Jun 13, 2005	29.13	29.98	28.87	29.66	383,405	+0.53(+1.81%)
Jun 10, 2005	29.40	29.65	28.83	29.13	1,018,015	-0.40(-1.37%)
Jun 09, 2005	30.41	30.41	29.33	29.53	600,365	-0.88(-2.89%)
Jun 08, 2005	30.17	30.87	30.10	30.41	510,714	+0.46(+1.53%)
Jun 07, 2005	29.40	30.54	29.40	29.96	693,884	+0.68(+2.31%)
Jun 06, 2005	28.50	29.32	28.50	29.28	516,857	+0.77(+2.71%)
Jun 03, 2005	28.39	28.79	28.16	28.50	521,863	+0.17(+0.59%)
Jun 02, 2005	28.33	28.68	28.15	28.34	953,052	+0.03(+0.09%)

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.