Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.52	38.74	38.26	38.70	1,327,443	+0.05(+0.12%)
Aug 30, 2005	38.91	39.00	38.31	38.65	1,078,693	-0.40(-1.03%)
Aug 29, 2005	38.45	39.07	38.36	39.05	1,061,774	+0.61(+1.59%)
Aug 26, 2005	38.64	38.71	38.40	38.44	699,755	-0.19(-0.50%)
Aug 25, 2005	38.81	38.83	38.48	38.64	849,057	-0.08(-0.20%)
Aug 24, 2005	38.60	38.95	38.59	38.71	804,499	+0.04(+0.10%)
Aug 23, 2005	38.67	38.87	38.53	38.67	942,306	-0.15(-0.40%)
Aug 22, 2005	38.74	39.03	38.64	38.83	776,214	+0.13(+0.34%)
Aug 19, 2005	38.69	39.07	38.60	38.70	1,502,576	+0.39(+1.01%)
Aug 18, 2005	38.46	38.54	37.92	38.31	1,799,372	-0.25(-0.64%)
Aug 17, 2005	38.64	38.83	38.45	38.56	669,662	-0.26(-0.68%)
Aug 16, 2005	38.66	38.91	38.52	38.82	871,143	+0.09(+0.24%)
Aug 15, 2005	38.91	39.13	38.67	38.73	847,249	-0.09(-0.24%)
Aug 12, 2005	38.98	39.01	38.50	38.82	623,555	-0.16(-0.42%)
Aug 11, 2005	38.81	39.37	38.72	38.98	965,683	+0.12(+0.30%)
Aug 10, 2005	38.30	39.06	38.13	38.87	2,595,089	+0.53(+1.39%)
Aug 09, 2005	37.96	38.50	37.84	38.33	1,756,234	+0.23(+0.61%)
Aug 08, 2005	38.04	38.91	37.75	38.10	3,342,115	+1.32(+3.60%)
Aug 05, 2005	36.97	37.24	36.24	36.78	4,265,953	-0.36(-0.96%)
Aug 04, 2005	38.48	38.71	36.92	37.13	4,705,851	-1.57(-4.06%)
Aug 03, 2005	39.88	39.91	38.69	38.71	2,551,306	-1.20(-3.01%)
Aug 02, 2005	40.06	40.51	39.87	39.91	877,471	-0.13(-0.33%)
Aug 01, 2005	39.87	40.39	39.72	40.04	1,061,645	+0.29(+0.72%)
Jul 29, 2005	40.31	40.46	39.64	39.75	813,411	-0.64(-1.59%)
Jul 28, 2005	40.15	40.64	40.15	40.39	824,776	+0.10(+0.25%)
Jul 27, 2005	40.21	40.57	40.21	40.29	868,818	+0.12(+0.31%)
Jul 26, 2005	39.85	40.35	39.49	40.17	928,616	+0.59(+1.49%)
Jul 25, 2005	40.07	40.08	39.29	39.58	806,695	-0.39(-0.97%)
Jul 22, 2005	39.88	40.17	39.50	39.97	946,568	+0.09(+0.21%)
Jul 21, 2005	40.42	40.42	39.57	39.88	918,929	-0.53(-1.32%)
Jul 20, 2005	41.15	41.23	39.93	40.42	1,928,525	-0.92(-2.23%)
Jul 19, 2005	41.18	42.16	41.18	41.34	1,089,025	+0.34(+0.83%)
Jul 18, 2005	40.63	41.23	40.63	41.00	928,745	+0.11(+0.27%)
Jul 15, 2005	40.60	41.16	40.46	40.89	691,102	+0.29(+0.72%)
Jul 14, 2005	40.84	41.00	40.50	40.59	725,199	-0.01(-0.02%)
Jul 13, 2005	40.88	40.89	40.29	40.60	1,246,464	-0.28(-0.68%)
Jul 12, 2005	41.14	41.21	40.73	40.88	564,273	-0.14(-0.34%)
Jul 11, 2005	41.19	41.22	40.78	41.02	754,775	-0.02(-0.04%)
Jul 08, 2005	41.00	41.09	40.74	41.04	469,603	+0.05(+0.11%)
Jul 07, 2005	40.92	41.21	40.44	40.99	979,761	-0.22(-0.54%)
Jul 06, 2005	41.38	41.61	40.85	41.21	901,881	-0.33(-0.78%)
Jul 05, 2005	40.90	41.73	40.60	41.54	1,092,641	+0.43(+1.04%)
Jul 01, 2005	41.25	41.28	40.66	41.11	653,647	-0.13(-0.32%)
Jun 30, 2005	41.45	41.73	41.18	41.25	562,206	-0.12(-0.30%)
Jun 29, 2005	41.56	41.61	41.28	41.37	741,343	-0.14(-0.34%)
Jun 28, 2005	40.96	41.58	40.96	41.51	941,402	+0.59(+1.44%)
Jun 27, 2005	41.02	41.07	40.66	40.92	695,881	-0.09(-0.23%)
Jun 24, 2005	41.43	41.43	41.01	41.01	1,000,296	-0.41(-0.99%)
Jun 23, 2005	41.50	41.80	41.20	41.42	1,175,687	-0.08(-0.19%)
Jun 22, 2005	41.57	41.73	41.19	41.50	1,124,672	-0.04(-0.09%)
Jun 21, 2005	41.59	41.83	41.21	41.54	1,151,665	+20.77(+100.00%)
Jun 20, 2005	20.75	20.82	20.67	20.77	771,823	-0.01(-0.06%)
Jun 17, 2005	20.70	20.94	20.62	20.78	1,322,794	+0.20(+0.99%)
Jun 16, 2005	20.54	20.64	20.50	20.58	549,679	-0.02(-0.09%)
Jun 15, 2005	20.63	20.66	20.49	20.60	903,044	+0.01(+0.03%)
Jun 14, 2005	20.37	20.67	20.37	20.59	961,163	+0.23(+1.12%)
Jun 13, 2005	20.21	20.51	20.21	20.36	806,953	+0.09(+0.45%)
Jun 10, 2005	20.03	20.48	20.03	20.27	729,719	-0.08(-0.37%)
Jun 09, 2005	20.30	20.41	20.28	20.35	753,483	+0.00(+0.00%)
Jun 08, 2005	20.49	20.52	20.21	20.35	1,287,147	-0.14(-0.69%)
Jun 07, 2005	20.32	20.64	20.32	20.49	1,272,424	+0.08(+0.41%)
Jun 06, 2005	20.48	20.51	20.31	20.41	1,514,458	-0.20(-0.95%)
Jun 03, 2005	20.52	20.67	20.52	20.60	703,372	+0.08(+0.41%)
Jun 02, 2005	20.45	20.60	20.38	20.52	653,518	+0.04(+0.21%)

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.