Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.65	31.16	30.42	31.16	7,844,402	+0.52(+1.69%)
Aug 30, 2005	30.20	30.67	30.02	30.65	3,793,035	+0.44(+1.47%)
Aug 29, 2005	30.20	30.53	29.86	30.20	3,415,335	+0.01(+0.02%)
Aug 26, 2005	30.32	30.57	30.14	30.20	3,912,402	-0.20(-0.65%)
Aug 25, 2005	30.99	31.09	30.31	30.40	4,305,246	-0.48(-1.57%)
Aug 24, 2005	30.73	31.16	30.65	30.88	2,906,687	-0.05(-0.16%)
Aug 23, 2005	30.65	31.29	30.65	30.93	4,979,583	+0.20(+0.66%)
Aug 22, 2005	30.68	30.94	30.32	30.73	5,767,943	+0.02(+0.07%)
Aug 19, 2005	30.09	30.70	29.90	30.70	7,986,931	+0.76(+2.52%)
Aug 18, 2005	29.82	30.14	29.65	29.95	7,991,385	+0.10(+0.34%)
Aug 17, 2005	29.80	30.53	29.77	29.84	16,293,660	-0.91(-2.97%)
Aug 16, 2005	30.87	31.21	29.97	30.76	24,603,060	-0.02(-0.07%)
Aug 15, 2005	33.20	33.60	30.38	30.78	22,027,752	-2.13(-6.47%)
Aug 12, 2005	32.62	33.23	32.36	32.91	4,752,429	+0.30(+0.91%)
Aug 11, 2005	32.53	32.74	32.17	32.61	6,320,240	+0.10(+0.32%)
Aug 10, 2005	33.12	33.62	32.51	32.51	7,611,012	-0.39(-1.20%)
Aug 09, 2005	32.44	32.95	32.06	32.90	6,554,521	+0.33(+1.02%)
Aug 08, 2005	33.28	33.56	32.47	32.57	3,521,340	-0.68(-2.05%)
Aug 05, 2005	33.86	34.10	32.90	33.25	4,846,854	-0.63(-1.86%)
Aug 04, 2005	34.23	34.23	33.62	33.88	4,236,654	-0.37(-1.07%)
Aug 03, 2005	34.52	34.63	34.06	34.25	4,466,481	-0.43(-1.23%)
Aug 02, 2005	33.94	34.79	33.59	34.67	6,469,004	+0.62(+1.82%)
Aug 01, 2005	33.78	34.15	33.69	34.05	5,946,994	+0.26(+0.76%)
Jul 29, 2005	33.48	34.01	33.35	33.80	3,919,529	+0.06(+0.18%)
Jul 28, 2005	33.33	33.79	33.10	33.73	5,263,749	+0.58(+1.74%)
Jul 27, 2005	33.93	33.96	33.16	33.16	7,768,684	-0.91(-2.68%)
Jul 26, 2005	32.21	34.07	32.04	34.07	15,989,896	+0.73(+2.19%)
Jul 25, 2005	34.22	34.41	33.34	33.34	5,118,548	-0.71(-2.08%)
Jul 22, 2005	34.64	34.91	33.79	34.05	4,850,417	-0.41(-1.20%)
Jul 21, 2005	34.44	35.36	34.08	34.46	9,465,662	+0.25(+0.72%)
Jul 20, 2005	34.26	34.66	34.04	34.22	5,490,013	-0.36(-1.04%)
Jul 19, 2005	34.15	34.84	33.80	34.58	7,106,818	+0.59(+1.73%)
Jul 18, 2005	34.24	34.55	33.90	33.99	5,826,736	-0.25(-0.73%)
Jul 15, 2005	34.01	34.27	33.75	34.24	5,775,960	+0.38(+1.12%)
Jul 14, 2005	33.82	34.69	33.78	33.86	14,048,839	+0.01(+0.04%)
Jul 13, 2005	33.54	34.09	33.00	33.85	10,988,043	+0.32(+0.95%)
Jul 12, 2005	32.71	33.79	32.57	33.53	8,000,293	+0.81(+2.47%)
Jul 11, 2005	32.62	33.11	32.55	32.72	5,803,575	+0.10(+0.31%)
Jul 08, 2005	32.93	33.45	32.03	32.62	12,873,871	-0.32(-0.96%)
Jul 07, 2005	32.82	33.03	32.41	32.93	9,216,238	-0.09(-0.28%)
Jul 06, 2005	33.57	34.52	32.93	33.02	15,454,524	-0.54(-1.61%)
Jul 05, 2005	32.33	33.79	32.25	33.57	12,776,773	+0.54(+1.65%)
Jul 01, 2005	33.67	33.67	31.94	33.02	13,475,162	-0.15(-0.46%)
Jun 30, 2005	33.96	34.10	32.94	33.17	19,815,000	-1.17(-3.42%)
Jun 29, 2005	31.54	34.55	31.54	34.35	53,302,920	+3.92(+12.90%)
Jun 28, 2005	28.88	30.52	28.85	30.42	11,821,834	+1.74(+6.07%)
Jun 27, 2005	28.51	28.93	28.29	28.68	4,216,166	+0.18(+0.61%)
Jun 24, 2005	28.71	29.00	28.23	28.51	6,355,872	-0.06(-0.20%)
Jun 23, 2005	29.66	29.84	28.40	28.56	8,969,486	-1.09(-3.68%)
Jun 22, 2005	28.49	29.83	28.30	29.66	11,606,259	+1.17(+4.11%)
Jun 21, 2005	28.20	28.54	28.12	28.49	4,190,332	+0.40(+1.44%)
Jun 20, 2005	28.64	28.64	27.90	28.08	4,837,055	-0.55(-1.93%)
Jun 17, 2005	28.84	28.88	28.36	28.64	4,036,224	-0.09(-0.32%)
Jun 16, 2005	29.09	29.36	28.41	28.73	8,051,959	-0.26(-0.88%)
Jun 15, 2005	28.35	29.30	28.35	28.98	9,232,272	+0.70(+2.47%)
Jun 14, 2005	27.95	28.52	27.62	28.28	8,508,050	-0.05(-0.18%)
Jun 13, 2005	27.76	28.85	27.31	28.34	10,418,820	+0.57(+2.07%)
Jun 10, 2005	27.97	28.00	27.22	27.76	5,072,226	-0.19(-0.68%)
Jun 09, 2005	27.28	28.04	27.06	27.95	6,609,751	+0.62(+2.26%)
Jun 08, 2005	27.50	27.97	27.18	27.33	10,055,373	-0.15(-0.56%)
Jun 07, 2005	28.40	28.95	27.45	27.49	13,563,352	-0.78(-2.76%)
Jun 06, 2005	27.28	28.29	26.53	28.27	15,883,891	+0.63(+2.28%)
Jun 03, 2005	26.44	27.78	26.39	27.64	17,213,858	+1.59(+6.12%)
Jun 02, 2005	24.19	26.16	24.19	26.04	15,293,289	+2.02(+8.41%)

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.