Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	37.95	38.00	37.25	37.95	19,896	+0.45(+1.20%)
Aug 30, 2005	37.50	37.50	37.10	37.50	32,568	+0.20(+0.54%)
Aug 29, 2005	37.30	37.55	37.05	37.30	3,959	-0.35(-0.93%)
Aug 26, 2005	37.65	37.85	37.25	37.65	8,810	+0.20(+0.53%)
Aug 25, 2005	37.45	37.60	37.10	37.45	53,185	-0.55(-1.45%)
Aug 24, 2005	38.00	38.05	37.65	38.00	80,679	+0.15(+0.40%)
Aug 23, 2005	37.85	38.25	37.85	37.85	97,675	-0.05(-0.13%)
Aug 22, 2005	37.90	38.25	37.85	37.90	4,126	+0.40(+1.07%)
Aug 19, 2005	37.50	37.75	37.30	37.50	13,634	-0.85(-2.22%)
Aug 18, 2005	38.35	38.35	37.90	38.35	19,802	+0.60(+1.59%)
Aug 17, 2005	37.75	37.75	37.50	37.75	6,922	+1.05(+2.86%)
Aug 16, 2005	36.70	37.20	36.70	36.70	5,684	-0.20(-0.54%)
Aug 15, 2005	36.90	36.90	36.25	36.90	7,028	+2.40(+6.96%)
Aug 12, 2005	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Aug 11, 2005	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Aug 10, 2005	34.50	34.50	34.10	34.50	6,858	+0.10(+0.29%)
Aug 09, 2005	34.40	34.50	34.15	34.40	18,210	+0.45(+1.33%)
Aug 08, 2005	33.95	34.15	33.70	33.95	31,340	+0.00(+0.00%)
Aug 05, 2005	33.95	34.15	33.70	33.95	31,340	-0.70(-2.02%)
Aug 04, 2005	34.65	34.95	34.60	34.65	9,713	+0.00(+0.00%)
Aug 03, 2005	34.65	34.95	34.60	34.65	9,713	-0.30(-0.86%)
Aug 02, 2005	34.95	34.95	34.75	34.95	8,531	+0.35(+1.01%)
Aug 01, 2005	34.60	34.80	34.45	34.60	7,672	-0.05(-0.14%)
Jul 29, 2005	34.65	34.65	34.20	34.65	7,347	+0.45(+1.32%)
Jul 28, 2005	34.20	34.45	34.20	34.20	29,460	+0.00(+0.00%)
Jul 27, 2005	34.20	34.45	34.20	34.20	29,460	-0.20(-0.58%)
Jul 26, 2005	34.40	34.50	34.10	34.40	13,476	+0.00(+0.00%)
Jul 25, 2005	34.40	34.65	34.15	34.40	18,728	+0.00(+0.00%)
Jul 22, 2005	34.40	34.65	34.15	34.40	18,728	+0.40(+1.18%)
Jul 21, 2005	34.00	34.40	33.90	34.00	6,646	-0.05(-0.15%)
Jul 20, 2005	34.05	34.10	33.80	34.05	29,874	+0.00(+0.00%)
Jul 19, 2005	34.05	34.10	33.80	34.05	29,874	-0.80(-2.30%)
Jul 18, 2005	34.85	34.85	34.85	34.85	0	+0.00(+0.00%)
Jul 15, 2005	34.85	34.85	34.55	34.85	7,456	+0.00(+0.00%)
Jul 14, 2005	34.85	34.85	34.55	34.85	7,456	+0.15(+0.43%)
Jul 13, 2005	34.70	34.75	34.50	34.70	6,334	-0.10(-0.29%)
Jul 12, 2005	34.80	34.85	34.55	34.80	20,747	+0.05(+0.14%)
Jul 11, 2005	34.75	34.75	34.40	34.75	23,350	+0.00(+0.00%)
Jul 08, 2005	34.75	34.75	34.40	34.75	23,350	+0.10(+0.29%)
Jul 07, 2005	34.65	34.75	34.55	34.65	11,721	+0.65(+1.91%)
Jul 06, 2005	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jul 05, 2005	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jul 01, 2005	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 30, 2005	34.00	34.00	33.50	34.00	8,940	+0.20(+0.59%)
Jun 29, 2005	33.80	34.00	33.75	33.80	14,143	+0.00(+0.00%)
Jun 28, 2005	33.80	34.00	33.75	33.80	14,143	+0.20(+0.60%)
Jun 27, 2005	33.60	33.90	33.50	33.60	10,022	+0.00(+0.00%)
Jun 24, 2005	33.60	33.90	33.55	33.60	9,153	-0.44(-1.29%)
Jun 23, 2005	34.04	34.50	34.04	34.04	8,534	+0.29(+0.86%)
Jun 22, 2005	33.75	33.95	33.50	33.75	18,705	+0.00(+0.00%)
Jun 21, 2005	33.75	33.95	33.50	33.75	18,705	+0.05(+0.15%)
Jun 20, 2005	33.70	33.80	33.40	33.70	9,958	-0.30(-0.88%)
Jun 17, 2005	34.00	34.00	33.70	34.00	8,609	+0.20(+0.59%)
Jun 16, 2005	33.80	33.80	33.40	33.80	6,780	+0.00(+0.00%)
Jun 15, 2005	33.80	33.80	33.40	33.80	6,780	+0.05(+0.15%)
Jun 14, 2005	33.75	33.80	33.40	33.75	16,753	+0.00(+0.00%)
Jun 13, 2005	33.75	33.80	33.40	33.75	16,753	-0.10(-0.30%)
Jun 10, 2005	33.85	34.25	33.85	33.85	9,405	-0.30(-0.88%)
Jun 09, 2005	34.15	34.50	34.10	34.15	11,815	+0.00(+0.00%)
Jun 08, 2005	34.15	34.50	34.10	34.15	11,815	-0.40(-1.16%)
Jun 07, 2005	34.55	34.55	34.25	34.55	50,427	+0.00(+0.00%)
Jun 06, 2005	34.55	34.55	34.25	34.55	50,427	-0.20(-0.58%)
Jun 03, 2005	34.75	34.75	34.35	34.75	31,838	+0.00(+0.00%)
Jun 02, 2005	34.75	34.75	34.35	34.75	31,838	+0.55(+1.61%)

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.