Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.64	31.16	30.42	31.16	7,845,208	+0.52(+1.68%)
Aug 30, 2005	30.19	30.67	30.02	30.64	3,793,424	+0.44(+1.47%)
Aug 29, 2005	30.20	30.53	29.86	30.20	3,415,685	+0.01(+0.02%)
Aug 26, 2005	30.32	30.57	30.14	30.19	3,912,804	-0.20(-0.65%)
Aug 25, 2005	30.99	31.09	30.31	30.39	4,305,688	-0.48(-1.57%)
Aug 24, 2005	30.72	31.15	30.65	30.88	2,906,985	-0.05(-0.16%)
Aug 23, 2005	30.64	31.28	30.64	30.93	4,980,095	+0.20(+0.66%)
Aug 22, 2005	30.68	30.93	30.32	30.72	5,768,535	+0.02(+0.07%)
Aug 19, 2005	30.08	30.70	29.90	30.70	7,987,751	+0.76(+2.52%)
Aug 18, 2005	29.81	30.14	29.65	29.94	7,992,206	+0.10(+0.34%)
Aug 17, 2005	29.80	30.52	29.77	29.84	16,295,334	-0.91(-2.97%)
Aug 16, 2005	30.86	31.20	29.97	30.76	24,605,588	-0.02(-0.07%)
Aug 15, 2005	33.20	33.60	30.38	30.78	22,030,016	-2.13(-6.47%)
Aug 12, 2005	32.61	33.22	32.36	32.91	4,752,917	+0.30(+0.91%)
Aug 11, 2005	32.52	32.74	32.17	32.61	6,320,889	+0.10(+0.32%)
Aug 10, 2005	33.11	33.62	32.51	32.51	7,611,794	-0.39(-1.20%)
Aug 09, 2005	32.44	32.94	32.06	32.90	6,555,194	+0.33(+1.02%)
Aug 08, 2005	33.27	33.56	32.47	32.57	3,521,702	-0.68(-2.05%)
Aug 05, 2005	33.85	34.09	32.90	33.25	4,847,352	-0.63(-1.86%)
Aug 04, 2005	34.22	34.22	33.62	33.88	4,237,089	-0.37(-1.07%)
Aug 03, 2005	34.52	34.63	34.06	34.24	4,466,940	-0.43(-1.23%)
Aug 02, 2005	33.94	34.79	33.59	34.67	6,469,669	+0.62(+1.82%)
Aug 01, 2005	33.78	34.15	33.69	34.05	5,947,605	+0.26(+0.76%)
Jul 29, 2005	33.48	34.01	33.34	33.79	3,919,931	+0.06(+0.18%)
Jul 28, 2005	33.32	33.79	33.10	33.73	5,264,290	+0.58(+1.74%)
Jul 27, 2005	33.93	33.95	33.15	33.15	7,769,482	-0.91(-2.68%)
Jul 26, 2005	32.21	34.07	32.04	34.07	15,991,539	+0.73(+2.19%)
Jul 25, 2005	34.21	34.40	33.34	33.34	5,119,074	-0.71(-2.08%)
Jul 22, 2005	34.64	34.91	33.79	34.05	4,850,915	-0.41(-1.20%)
Jul 21, 2005	34.44	35.36	34.07	34.46	9,466,635	+0.25(+0.72%)
Jul 20, 2005	34.26	34.66	34.03	34.21	5,490,577	-0.36(-1.04%)
Jul 19, 2005	34.15	34.83	33.80	34.57	7,107,548	+0.59(+1.73%)
Jul 18, 2005	34.24	34.54	33.90	33.98	5,827,334	-0.25(-0.73%)
Jul 15, 2005	34.01	34.26	33.75	34.23	5,776,554	+0.38(+1.12%)
Jul 14, 2005	33.82	34.69	33.77	33.85	14,050,282	+0.01(+0.04%)
Jul 13, 2005	33.54	34.09	33.00	33.84	10,989,172	+0.32(+0.95%)
Jul 12, 2005	32.70	33.79	32.57	33.52	8,001,115	+0.81(+2.47%)
Jul 11, 2005	32.61	33.11	32.55	32.71	5,804,171	+0.10(+0.31%)
Jul 08, 2005	32.93	33.45	32.02	32.61	12,875,194	-0.32(-0.96%)
Jul 07, 2005	32.82	33.02	32.41	32.93	9,217,185	-0.09(-0.28%)
Jul 06, 2005	33.56	34.52	32.92	33.02	15,456,112	-0.54(-1.61%)
Jul 05, 2005	32.33	33.79	32.24	33.56	12,778,086	+0.54(+1.65%)
Jul 01, 2005	33.66	33.66	31.93	33.02	13,476,547	-0.15(-0.46%)
Jun 30, 2005	33.96	34.10	32.93	33.17	19,817,036	-1.17(-3.42%)
Jun 29, 2005	31.54	34.55	31.54	34.34	53,308,396	+3.92(+12.90%)
Jun 28, 2005	28.88	30.52	28.85	30.42	11,823,048	+1.74(+6.07%)
Jun 27, 2005	28.51	28.92	28.29	28.68	4,216,599	+0.18(+0.61%)
Jun 24, 2005	28.71	29.00	28.23	28.50	6,356,525	-0.06(-0.20%)
Jun 23, 2005	29.65	29.84	28.40	28.56	8,970,407	-1.09(-3.68%)
Jun 22, 2005	28.48	29.82	28.30	29.65	11,607,452	+1.17(+4.11%)
Jun 21, 2005	28.20	28.54	28.12	28.48	4,190,763	+0.40(+1.43%)
Jun 20, 2005	28.63	28.64	27.89	28.08	4,837,552	-0.55(-1.93%)
Jun 17, 2005	28.84	28.88	28.35	28.63	4,036,638	-0.09(-0.32%)
Jun 16, 2005	29.08	29.35	28.41	28.72	8,052,787	-0.26(-0.88%)
Jun 15, 2005	28.34	29.30	28.34	28.98	9,233,221	+0.70(+2.47%)
Jun 14, 2005	27.95	28.52	27.61	28.28	8,508,924	-0.05(-0.18%)
Jun 13, 2005	27.76	28.85	27.31	28.33	10,419,891	+0.57(+2.07%)
Jun 10, 2005	27.97	27.99	27.22	27.76	5,072,748	-0.19(-0.68%)
Jun 09, 2005	27.28	28.03	27.05	27.95	6,610,430	+0.62(+2.26%)
Jun 08, 2005	27.50	27.97	27.18	27.33	10,056,406	-0.15(-0.56%)
Jun 07, 2005	28.40	28.95	27.45	27.48	13,564,745	-0.78(-2.76%)
Jun 06, 2005	27.28	28.29	26.53	28.26	15,885,523	+0.63(+2.28%)
Jun 03, 2005	26.43	27.78	26.39	27.63	17,215,626	+1.59(+6.12%)
Jun 02, 2005	24.19	26.15	24.19	26.04	15,294,860	+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.