Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.24	38.88	38.08	38.88	323,901	+0.57(+1.49%)
Aug 30, 2005	38.27	38.35	37.93	38.31	225,624	-0.02(-0.05%)
Aug 29, 2005	38.05	38.54	37.48	38.33	205,927	+0.28(+0.72%)
Aug 26, 2005	37.99	38.09	37.78	38.05	391,525	+0.19(+0.50%)
Aug 25, 2005	37.69	38.16	37.62	37.86	344,757	+0.17(+0.45%)
Aug 24, 2005	36.36	38.69	36.16	37.69	619,994	+0.18(+0.48%)
Aug 23, 2005	36.67	37.65	36.63	37.51	435,344	+0.87(+2.38%)
Aug 22, 2005	37.01	37.29	36.59	36.64	194,762	-0.32(-0.87%)
Aug 19, 2005	36.65	37.07	36.51	36.96	138,092	+0.27(+0.72%)
Aug 18, 2005	37.07	37.22	36.62	36.69	281,346	-0.35(-0.95%)
Aug 17, 2005	36.74	37.30	36.36	37.04	242,372	+0.01(+0.03%)
Aug 16, 2005	37.73	37.76	37.03	37.03	202,662	-1.03(-2.69%)
Aug 15, 2005	37.83	38.32	37.83	38.06	242,372	+0.16(+0.43%)
Aug 12, 2005	37.12	38.16	37.02	37.90	639,902	+1.03(+2.81%)
Aug 11, 2005	36.49	37.17	36.49	36.86	290,299	+0.27(+0.73%)
Aug 10, 2005	38.04	38.37	36.57	36.60	677,295	-1.38(-3.62%)
Aug 09, 2005	38.02	38.17	37.83	37.97	173,905	+0.01(+0.02%)
Aug 08, 2005	38.12	38.18	37.74	37.97	317,791	-0.12(-0.32%)
Aug 05, 2005	38.26	38.59	37.86	38.09	245,954	-0.36(-0.94%)
Aug 04, 2005	39.40	39.41	38.44	38.45	217,198	-1.18(-2.97%)
Aug 03, 2005	39.64	39.86	39.44	39.63	97,223	-0.12(-0.31%)
Aug 02, 2005	39.68	39.97	39.40	39.75	113,128	+0.07(+0.17%)
Aug 01, 2005	39.69	40.08	39.53	39.68	148,625	+0.04(+0.10%)
Jul 29, 2005	40.11	40.11	39.33	39.65	204,558	-0.51(-1.28%)
Jul 28, 2005	39.74	40.40	39.74	40.16	157,789	+0.46(+1.15%)
Jul 27, 2005	39.35	39.70	38.98	39.70	111,232	+0.49(+1.26%)
Jul 26, 2005	39.34	39.74	39.21	39.21	224,466	-0.08(-0.19%)
Jul 25, 2005	39.68	39.83	39.25	39.28	132,825	-0.54(-1.36%)
Jul 22, 2005	39.38	39.87	39.26	39.83	235,210	+0.54(+1.38%)
Jul 21, 2005	39.67	39.87	39.01	39.28	276,501	-0.33(-0.84%)
Jul 20, 2005	39.02	39.85	38.61	39.62	288,193	+0.46(+1.16%)
Jul 19, 2005	38.79	39.55	38.79	39.16	148,520	+0.29(+0.76%)
Jul 18, 2005	38.77	38.95	38.55	38.87	150,416	+0.01(+0.02%)
Jul 15, 2005	38.12	38.97	38.12	38.86	214,038	+0.63(+1.64%)
Jul 14, 2005	39.02	39.05	37.97	38.23	203,610	-0.50(-1.30%)
Jul 13, 2005	38.57	38.86	38.41	38.73	155,051	+0.16(+0.42%)
Jul 12, 2005	38.79	38.93	38.43	38.57	227,204	-0.32(-0.83%)
Jul 11, 2005	38.59	39.27	38.53	38.90	230,996	+0.33(+0.86%)
Jul 08, 2005	37.97	38.61	37.40	38.56	524,983	-0.27(-0.68%)
Jul 07, 2005	38.07	38.95	37.97	38.83	557,215	-1.00(-2.50%)
Jul 06, 2005	40.90	40.92	39.83	39.83	731,753	+1.35(+3.50%)
Jul 05, 2005	37.45	38.54	37.45	38.48	350,129	+1.04(+2.79%)
Jul 01, 2005	37.12	37.46	37.12	37.43	171,588	+0.33(+0.90%)
Jun 30, 2005	37.07	37.51	36.98	37.10	224,992	+0.17(+0.46%)
Jun 29, 2005	36.92	37.10	36.74	36.93	161,581	+0.05(+0.13%)
Jun 28, 2005	36.56	36.98	36.56	36.88	172,325	+0.44(+1.20%)
Jun 27, 2005	35.66	36.73	35.51	36.45	363,401	+0.86(+2.43%)
Jun 24, 2005	36.08	36.10	35.32	35.58	1,531,341	-0.55(-1.52%)
Jun 23, 2005	36.84	36.89	36.10	36.13	323,269	-0.71(-1.93%)
Jun 22, 2005	37.07	37.35	36.73	36.84	146,519	-0.14(-0.38%)
Jun 21, 2005	37.26	37.38	36.82	36.99	121,449	-0.30(-0.81%)
Jun 20, 2005	37.31	37.44	37.12	37.29	117,763	-0.07(-0.18%)
Jun 17, 2005	37.21	37.45	36.61	37.36	475,687	+0.25(+0.67%)
Jun 16, 2005	36.96	37.29	36.84	37.11	134,721	+0.09(+0.23%)
Jun 15, 2005	37.12	37.18	36.82	37.03	164,425	-0.05(-0.13%)
Jun 14, 2005	36.98	37.12	36.90	37.07	154,735	+0.05(+0.13%)
Jun 13, 2005	36.72	37.15	36.72	37.03	240,476	+0.24(+0.65%)
Jun 10, 2005	36.99	37.06	36.52	36.79	212,352	-0.14(-0.39%)
Jun 09, 2005	37.00	37.11	36.84	36.93	299,147	+0.04(+0.10%)
Jun 08, 2005	37.20	37.26	36.79	36.89	311,577	-0.21(-0.56%)
Jun 07, 2005	36.88	37.65	36.88	37.10	564,167	+0.21(+0.57%)
Jun 06, 2005	36.39	37.13	36.31	36.89	196,447	+0.45(+1.22%)
Jun 03, 2005	36.91	36.98	36.38	36.45	151,469	-0.56(-1.51%)
Jun 02, 2005	36.93	37.37	36.88	37.01	430,814	+0.12(+0.33%)

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.