Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.00	27.00	26.53	26.77	1,258,620	-0.18(-0.65%)
Aug 30, 2005	28.06	28.06	26.55	26.95	1,769,331	-1.12(-3.98%)
Aug 29, 2005	28.40	28.40	27.95	28.06	821,210	-0.52(-1.81%)
Aug 26, 2005	28.98	29.08	28.46	28.58	475,994	-0.39(-1.33%)
Aug 25, 2005	29.30	29.56	28.94	28.97	875,958	-0.25(-0.87%)
Aug 24, 2005	29.59	30.37	29.22	29.22	547,587	-0.54(-1.80%)
Aug 23, 2005	29.59	29.95	29.45	29.76	251,883	+0.12(+0.42%)
Aug 22, 2005	29.83	29.87	29.39	29.63	307,882	-0.06(-0.21%)
Aug 19, 2005	29.88	29.99	29.61	29.70	132,941	-0.18(-0.62%)
Aug 18, 2005	30.14	30.15	29.70	29.88	310,159	-0.41(-1.36%)
Aug 17, 2005	30.77	30.83	30.19	30.29	703,976	-0.50(-1.63%)
Aug 16, 2005	30.75	30.80	30.34	30.79	524,254	+0.02(+0.06%)
Aug 15, 2005	31.01	31.14	30.44	30.78	498,303	-0.23(-0.74%)
Aug 12, 2005	31.41	31.46	30.86	31.01	485,897	-0.50(-1.59%)
Aug 11, 2005	31.42	31.72	31.00	31.51	357,622	-0.01(-0.03%)
Aug 10, 2005	31.59	32.21	31.38	31.51	350,110	-0.02(-0.06%)
Aug 09, 2005	31.45	31.85	31.41	31.53	289,102	+0.09(+0.28%)
Aug 08, 2005	31.50	31.81	31.37	31.44	455,735	+0.01(+0.03%)
Aug 05, 2005	31.59	31.90	31.24	31.44	514,693	-0.29(-0.91%)
Aug 04, 2005	32.24	32.24	31.52	31.73	662,773	-0.67(-2.06%)
Aug 03, 2005	32.69	32.77	32.25	32.39	735,732	-0.39(-1.18%)
Aug 02, 2005	33.30	33.56	32.66	32.78	640,009	-0.48(-1.45%)
Aug 01, 2005	33.90	34.37	32.89	33.26	822,462	-0.64(-1.89%)
Jul 29, 2005	33.96	34.89	33.76	33.90	1,617,495	-0.12(-0.36%)
Jul 28, 2005	32.42	34.70	32.38	34.03	1,649,592	+1.59(+4.90%)
Jul 27, 2005	31.94	32.46	31.76	32.44	680,643	+0.54(+1.68%)
Jul 26, 2005	31.30	32.07	31.07	31.90	602,107	+0.71(+2.28%)
Jul 25, 2005	31.25	31.75	31.11	31.19	329,736	-0.06(-0.20%)
Jul 22, 2005	30.79	31.25	30.55	31.25	426,597	+0.47(+1.51%)
Jul 21, 2005	30.93	30.94	30.32	30.79	798,446	-0.20(-0.65%)
Jul 20, 2005	30.49	30.99	30.36	30.99	993,875	+0.35(+1.15%)
Jul 19, 2005	30.01	30.74	30.01	30.64	429,442	+0.73(+2.44%)
Jul 18, 2005	29.92	30.07	29.66	29.91	540,189	-0.01(-0.03%)
Jul 15, 2005	30.29	30.40	29.80	29.92	522,433	-0.40(-1.33%)
Jul 14, 2005	30.59	30.74	29.88	30.32	320,175	-0.11(-0.38%)
Jul 13, 2005	30.54	30.62	30.36	30.43	307,882	-0.08(-0.26%)
Jul 12, 2005	30.87	30.87	30.34	30.51	383,004	-0.36(-1.17%)
Jul 11, 2005	30.75	31.08	30.60	30.87	460,060	+0.33(+1.09%)
Jul 08, 2005	29.14	30.58	29.13	30.54	441,849	+1.43(+4.92%)
Jul 07, 2005	28.91	29.27	28.84	29.11	307,655	-0.21(-0.72%)
Jul 06, 2005	29.66	29.70	29.24	29.32	257,802	-0.34(-1.16%)
Jul 05, 2005	29.26	29.85	29.09	29.66	293,313	+0.47(+1.60%)
Jul 01, 2005	28.78	29.24	28.77	29.20	385,963	+0.42(+1.47%)
Jun 30, 2005	29.24	29.38	28.77	28.77	322,565	-0.44(-1.50%)
Jun 29, 2005	29.20	29.27	28.93	29.21	289,216	+0.00(+0.00%)
Jun 28, 2005	28.82	29.52	28.82	29.21	530,287	+0.46(+1.59%)
Jun 27, 2005	28.74	29.00	28.55	28.76	350,565	-0.11(-0.40%)
Jun 24, 2005	29.08	29.10	28.62	28.87	755,536	-0.24(-0.81%)
Jun 23, 2005	29.76	29.80	28.99	29.11	552,368	-0.65(-2.18%)
Jun 22, 2005	29.48	29.83	29.27	29.76	511,279	+0.21(+0.71%)
Jun 21, 2005	30.27	30.28	29.49	29.55	988,981	-0.61(-2.01%)
Jun 20, 2005	30.67	30.67	30.08	30.15	674,838	-0.53(-1.72%)
Jun 17, 2005	31.52	31.58	30.33	30.68	2,101,571	-1.01(-3.19%)
Jun 16, 2005	31.10	31.89	30.09	31.69	3,132,666	+2.25(+7.64%)
Jun 15, 2005	30.14	30.14	29.20	29.44	1,212,410	-0.69(-2.27%)
Jun 14, 2005	29.68	30.14	29.53	30.13	917,388	+0.48(+1.63%)
Jun 13, 2005	29.12	29.97	28.86	29.64	383,573	+0.53(+1.81%)
Jun 10, 2005	29.39	29.63	28.82	29.12	1,018,460	-0.40(-1.37%)
Jun 09, 2005	30.40	30.40	29.32	29.52	600,627	-0.88(-2.89%)
Jun 08, 2005	30.15	30.86	30.08	30.40	510,937	+0.46(+1.53%)
Jun 07, 2005	29.39	30.53	29.39	29.94	694,187	+0.68(+2.31%)
Jun 06, 2005	28.49	29.31	28.49	29.27	517,083	+0.77(+2.71%)
Jun 03, 2005	28.38	28.77	28.15	28.49	522,092	+0.17(+0.59%)
Jun 02, 2005	28.32	28.67	28.14	28.33	953,469	+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.