Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.50	39.50	37.95	38.50	10,484	+1.10(+2.94%)
Aug 30, 2005	37.40	37.40	37.40	37.40	367	-0.10(-0.27%)
Aug 29, 2005	37.50	37.50	36.75	37.50	5,223	+0.40(+1.08%)
Aug 26, 2005	37.10	37.20	37.10	37.10	3,199	-0.20(-0.54%)
Aug 25, 2005	37.30	37.30	37.25	37.30	1,110	+0.45(+1.22%)
Aug 24, 2005	36.85	37.40	36.80	36.85	1,020	-0.10(-0.27%)
Aug 23, 2005	36.95	37.00	36.80	36.95	689	+0.30(+0.82%)
Aug 22, 2005	36.65	37.75	36.65	36.65	1,088	+0.00(+0.00%)
Aug 19, 2005	36.65	36.90	36.65	36.65	545	+0.00(+0.00%)
Aug 18, 2005	36.65	36.65	36.10	36.65	2,311	-0.25(-0.68%)
Aug 17, 2005	36.90	37.00	36.90	36.90	1,552	+0.90(+2.50%)
Aug 16, 2005	36.00	36.50	36.00	36.00	205	+0.00(+0.00%)
Aug 15, 2005	36.00	36.80	36.00	36.00	1,495	-1.25(-3.36%)
Aug 12, 2005	37.25	37.25	37.25	37.25	0	+0.00(+0.00%)
Aug 11, 2005	37.25	37.25	37.25	37.25	0	+0.00(+0.00%)
Aug 10, 2005	37.25	37.25	36.50	37.25	1,421	+0.00(+0.00%)
Aug 09, 2005	37.25	37.25	36.50	37.25	1,421	+0.25(+0.68%)
Aug 08, 2005	37.00	37.00	36.95	37.00	716	-0.15(-0.40%)
Aug 05, 2005	37.15	37.20	37.15	37.15	556	+0.35(+0.95%)
Aug 04, 2005	36.80	37.00	36.55	36.80	832	+0.00(+0.00%)
Aug 03, 2005	36.80	37.00	36.80	36.80	1,171	-0.20(-0.54%)
Aug 02, 2005	37.00	37.10	37.00	37.00	1,783	+0.00(+0.00%)
Aug 01, 2005	37.00	37.10	37.00	37.00	1,783	+0.30(+0.82%)
Jul 29, 2005	36.70	36.70	36.06	36.70	2,367	+0.00(+0.00%)
Jul 28, 2005	36.70	36.70	36.06	36.70	2,367	+0.20(+0.55%)
Jul 27, 2005	36.50	36.50	35.75	36.50	743	+0.05(+0.14%)
Jul 26, 2005	36.45	36.50	36.45	36.45	1,597	+0.00(+0.00%)
Jul 25, 2005	36.45	36.50	36.45	36.45	1,597	-0.05(-0.14%)
Jul 22, 2005	36.50	37.00	36.50	36.50	347	+1.00(+2.82%)
Jul 21, 2005	35.50	35.50	35.50	35.50	241	+1.25(+3.65%)
Jul 20, 2005	34.25	34.55	34.15	34.25	720	-0.10(-0.29%)
Jul 19, 2005	34.35	34.50	34.35	34.35	880	+0.00(+0.00%)
Jul 18, 2005	34.35	34.35	34.35	34.35	0	+0.00(+0.00%)
Jul 15, 2005	34.35	34.50	34.25	34.35	1,256	+0.00(+0.00%)
Jul 14, 2005	34.35	34.50	34.25	34.35	1,256	-0.80(-2.28%)
Jul 13, 2005	35.15	35.15	34.65	35.15	1,208	+0.00(+0.00%)
Jul 12, 2005	35.15	35.15	34.65	35.15	1,208	+0.70(+2.03%)
Jul 11, 2005	34.45	34.45	33.95	34.45	1,226	+0.00(+0.00%)
Jul 08, 2005	34.45	34.45	33.95	34.45	1,226	-0.35(-1.01%)
Jul 07, 2005	34.80	34.80	34.40	34.80	3,676	+1.05(+3.11%)
Jul 06, 2005	33.75	33.75	33.75	33.75	0	+0.00(+0.00%)
Jul 05, 2005	33.75	33.75	33.75	33.75	0	+0.00(+0.00%)
Jul 01, 2005	33.75	33.75	33.75	33.75	0	+0.00(+0.00%)
Jun 30, 2005	33.75	34.35	33.60	33.75	8,837	+0.00(+0.00%)
Jun 29, 2005	33.75	34.35	33.60	33.75	8,837	-0.75(-2.17%)
Jun 28, 2005	34.50	34.60	34.25	34.50	2,048	+0.00(+0.00%)
Jun 27, 2005	34.50	34.60	34.25	34.50	2,048	+0.20(+0.58%)
Jun 24, 2005	34.30	34.30	34.30	34.30	220	-0.45(-1.29%)
Jun 23, 2005	34.75	34.75	34.25	34.75	1,069	-0.25(-0.71%)
Jun 22, 2005	35.00	35.00	34.15	35.00	2,262	+0.00(+0.00%)
Jun 21, 2005	35.00	35.00	34.15	35.00	2,262	-0.20(-0.57%)
Jun 20, 2005	35.20	35.20	34.85	35.20	2,135	+0.00(+0.00%)
Jun 17, 2005	35.20	35.20	34.85	35.20	2,135	+1.20(+3.53%)
Jun 16, 2005	34.00	34.50	34.00	34.00	3,574	+0.00(+0.00%)
Jun 15, 2005	34.00	34.50	34.00	34.00	3,574	-0.60(-1.73%)
Jun 14, 2005	34.60	34.70	34.55	34.60	826	-0.20(-0.57%)
Jun 13, 2005	34.80	34.85	34.80	34.80	1,026	+0.40(+1.16%)
Jun 10, 2005	34.40	34.80	34.40	34.40	3,127	-0.20(-0.58%)
Jun 09, 2005	34.60	35.20	34.60	34.60	5,737	+0.00(+0.00%)
Jun 08, 2005	34.60	35.20	34.60	34.60	5,737	-0.50(-1.42%)
Jun 07, 2005	35.10	35.10	35.10	35.10	530	+0.10(+0.29%)
Jun 06, 2005	35.00	35.00	35.00	35.00	726	+0.00(+0.00%)
Jun 03, 2005	35.00	35.15	34.38	35.00	5,493	+0.00(+0.00%)
Jun 02, 2005	35.00	35.15	34.38	35.00	5,493	+0.00(+0.00%)

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.