Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	42.86	43.23	42.55	43.23	950,346	+0.54(+1.26%)
Aug 30, 2005	41.90	42.75	41.73	42.69	1,608,124	+0.77(+1.84%)
Aug 29, 2005	41.60	42.10	41.40	41.92	958,256	-0.14(-0.34%)
Aug 26, 2005	42.06	42.24	41.84	42.06	1,000,036	+0.05(+0.13%)
Aug 25, 2005	41.80	42.18	41.49	42.01	1,373,378	+0.26(+0.62%)
Aug 24, 2005	41.68	42.44	41.38	41.75	1,675,194	+0.12(+0.28%)
Aug 23, 2005	41.96	42.18	41.30	41.63	1,238,124	-0.24(-0.58%)
Aug 22, 2005	41.69	42.39	41.67	41.87	1,137,184	+0.48(+1.15%)
Aug 19, 2005	41.02	41.73	40.86	41.40	1,045,715	+0.38(+0.92%)
Aug 18, 2005	40.93	41.24	40.74	41.02	1,520,999	+0.00(+0.00%)
Aug 17, 2005	40.70	41.14	40.21	41.02	1,312,213	+0.32(+0.79%)
Aug 16, 2005	40.97	41.18	40.53	40.70	749,804	-0.26(-0.64%)
Aug 15, 2005	40.19	41.26	40.19	40.96	1,226,537	-0.12(-0.28%)
Aug 12, 2005	40.95	41.15	40.58	41.07	1,306,754	+0.11(+0.26%)
Aug 11, 2005	40.17	41.05	40.17	40.97	1,820,141	+0.95(+2.38%)
Aug 10, 2005	39.49	40.60	39.45	40.01	2,220,000	+0.97(+2.48%)
Aug 09, 2005	38.04	39.04	37.99	39.04	1,903,032	+1.16(+3.06%)
Aug 08, 2005	37.83	38.18	37.68	37.89	1,180,412	+0.15(+0.40%)
Aug 05, 2005	39.06	39.10	37.73	37.73	1,329,482	-1.32(-3.38%)
Aug 04, 2005	39.13	39.26	38.91	39.05	1,843,426	-0.08(-0.21%)
Aug 03, 2005	39.18	39.40	38.83	39.13	1,483,676	+0.39(+1.00%)
Aug 02, 2005	38.64	38.86	37.92	38.75	2,412,632	+0.49(+1.29%)
Aug 01, 2005	37.29	39.86	37.29	38.25	5,449,952	+2.49(+6.95%)
Jul 29, 2005	35.41	35.95	35.23	35.77	1,500,388	+0.35(+0.99%)
Jul 28, 2005	34.38	35.66	34.38	35.42	1,616,257	+1.04(+3.03%)
Jul 27, 2005	34.76	34.92	34.20	34.38	654,212	-0.36(-1.03%)
Jul 26, 2005	34.78	34.88	34.49	34.74	1,548,964	+0.18(+0.52%)
Jul 25, 2005	34.47	34.78	34.45	34.56	1,152,671	-0.37(-1.05%)
Jul 22, 2005	34.39	34.93	34.17	34.92	1,319,343	+0.51(+1.49%)
Jul 21, 2005	35.01	35.15	33.39	34.41	4,764,099	-1.90(-5.24%)
Jul 20, 2005	36.71	36.92	36.05	36.32	774,537	-0.57(-1.53%)
Jul 19, 2005	37.65	37.65	36.40	36.88	928,955	-0.65(-1.72%)
Jul 18, 2005	36.87	37.67	36.85	37.53	1,168,825	+0.70(+1.90%)
Jul 15, 2005	36.57	37.23	36.53	36.83	745,236	+0.26(+0.71%)
Jul 14, 2005	37.11	38.00	36.48	36.57	1,117,464	-0.55(-1.48%)
Jul 13, 2005	37.07	37.20	36.37	37.11	1,967,985	-0.04(-0.10%)
Jul 12, 2005	37.56	37.66	36.97	37.15	1,943,363	-0.06(-0.17%)
Jul 11, 2005	37.07	37.86	36.89	37.21	1,331,487	-0.26(-0.69%)
Jul 08, 2005	37.73	37.73	37.30	37.47	1,667,618	-0.31(-0.83%)
Jul 07, 2005	36.80	37.91	36.58	37.79	3,144,833	+0.51(+1.37%)
Jul 06, 2005	35.72	40.15	35.67	37.28	9,586,466	+1.70(+4.77%)
Jul 05, 2005	35.32	35.71	34.86	35.58	1,850,223	+0.26(+0.74%)
Jul 01, 2005	35.67	35.71	35.28	35.32	846,844	-0.35(-0.98%)
Jun 30, 2005	35.88	35.90	35.53	35.67	1,457,606	+0.36(+1.02%)
Jun 29, 2005	34.95	35.53	34.92	35.31	1,375,161	+0.58(+1.68%)
Jun 28, 2005	34.11	34.83	34.06	34.73	1,124,818	+0.75(+2.22%)
Jun 27, 2005	33.84	34.15	33.84	33.97	889,961	+0.09(+0.26%)
Jun 24, 2005	34.42	34.57	33.76	33.88	1,563,336	-0.65(-1.87%)
Jun 23, 2005	34.92	34.95	34.46	34.53	1,399,226	-0.30(-0.85%)
Jun 22, 2005	34.99	35.20	34.70	34.83	1,248,597	+0.06(+0.18%)
Jun 21, 2005	35.26	35.34	34.58	34.76	1,252,496	-0.58(-1.65%)
Jun 20, 2005	35.38	35.53	35.03	35.35	991,903	-0.04(-0.10%)
Jun 17, 2005	35.18	35.64	34.93	35.38	1,543,059	+0.61(+1.76%)
Jun 16, 2005	34.96	35.09	34.27	34.77	842,053	-0.14(-0.41%)
Jun 15, 2005	35.79	35.79	34.63	34.92	781,891	-0.52(-1.47%)
Jun 14, 2005	34.62	35.44	34.60	35.44	898,205	+0.82(+2.36%)
Jun 13, 2005	34.28	34.63	34.13	34.62	511,159	+0.38(+1.10%)
Jun 10, 2005	35.30	35.30	34.04	34.24	549,150	-0.37(-1.06%)
Jun 09, 2005	33.69	34.61	33.65	34.61	1,356,555	+0.95(+2.83%)
Jun 08, 2005	34.33	34.38	33.49	33.66	584,691	-0.60(-1.76%)
Jun 07, 2005	34.46	34.84	34.18	34.26	1,257,175	-0.04(-0.10%)
Jun 06, 2005	33.98	34.32	33.75	34.30	1,074,125	+0.39(+1.14%)
Jun 03, 2005	33.60	34.29	33.60	33.91	896,757	+0.31(+0.93%)
Jun 02, 2005	33.43	33.66	33.03	33.60	787,127	+0.19(+0.56%)

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.