Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.18	35.47	32.97	34.97	332,220	+1.66(+4.97%)
Aug 30, 2005	33.56	33.56	33.08	33.32	108,071	-0.05(-0.16%)
Aug 29, 2005	33.05	33.83	32.71	33.37	180,927	-0.05(-0.14%)
Aug 26, 2005	33.37	34.29	33.15	33.42	89,869	+0.06(+0.19%)
Aug 25, 2005	33.34	33.36	33.00	33.36	189,194	+0.02(+0.05%)
Aug 24, 2005	33.44	33.90	33.15	33.34	139,124	-0.34(-1.00%)
Aug 23, 2005	34.28	34.34	32.76	33.68	129,921	-0.59(-1.71%)
Aug 22, 2005	33.49	35.12	33.18	34.26	386,903	+0.72(+2.15%)
Aug 19, 2005	31.58	33.65	31.36	33.54	467,643	+2.41(+7.76%)
Aug 18, 2005	30.54	31.48	30.51	31.12	194,751	+0.59(+1.95%)
Aug 17, 2005	30.37	30.98	29.85	30.53	168,822	+0.24(+0.78%)
Aug 16, 2005	29.83	31.99	28.79	30.29	719,587	+0.61(+2.06%)
Aug 15, 2005	29.43	29.87	29.12	29.68	114,230	+0.33(+1.12%)
Aug 12, 2005	29.25	29.86	29.25	29.35	165,841	+0.17(+0.60%)
Aug 11, 2005	29.49	30.04	28.53	29.18	167,488	-0.23(-0.78%)
Aug 10, 2005	29.23	29.45	28.82	29.41	111,022	+0.14(+0.47%)
Aug 09, 2005	29.28	29.67	29.05	29.27	160,599	+0.34(+1.17%)
Aug 08, 2005	27.83	29.81	27.83	28.93	156,621	+0.77(+2.73%)
Aug 05, 2005	28.56	28.66	27.92	28.16	64,847	-0.04(-0.13%)
Aug 04, 2005	28.08	28.80	28.03	28.20	94,551	-0.11(-0.37%)
Aug 03, 2005	29.06	29.06	27.95	28.30	157,632	-0.47(-1.64%)
Aug 02, 2005	29.67	30.07	28.69	28.77	193,856	-0.90(-3.02%)
Aug 01, 2005	29.32	30.60	29.32	29.67	304,957	+0.36(+1.22%)
Jul 29, 2005	26.25	30.02	26.25	29.31	484,217	+3.06(+11.67%)
Jul 28, 2005	26.62	27.18	25.85	26.25	431,542	-0.16(-0.59%)
Jul 27, 2005	27.16	27.20	24.00	26.41	1,598,250	+5.00(+23.37%)
Jul 26, 2005	21.05	21.40	20.77	21.40	92,070	+0.57(+2.72%)
Jul 25, 2005	20.76	21.01	20.39	20.84	52,564	+0.04(+0.18%)
Jul 22, 2005	19.90	20.91	19.37	20.80	40,638	+0.81(+4.07%)
Jul 21, 2005	20.53	20.76	19.97	19.99	13,528	-0.79(-3.81%)
Jul 20, 2005	20.24	20.88	19.98	20.78	34,502	+0.37(+1.81%)
Jul 19, 2005	19.51	20.75	19.51	20.41	22,129	+0.85(+4.35%)
Jul 18, 2005	20.22	20.22	19.44	19.56	46,067	-0.56(-2.77%)
Jul 15, 2005	19.33	21.81	19.23	20.12	140,801	+0.59(+3.04%)
Jul 14, 2005	19.65	19.79	19.26	19.52	15,129	+0.04(+0.19%)
Jul 13, 2005	20.02	20.11	19.29	19.48	12,581	-0.66(-3.27%)
Jul 12, 2005	19.98	20.22	19.59	20.14	26,185	+0.18(+0.92%)
Jul 11, 2005	19.11	20.19	18.79	19.96	82,447	+0.94(+4.95%)
Jul 08, 2005	17.66	19.19	17.37	19.02	97,959	+1.64(+9.42%)
Jul 07, 2005	17.60	17.78	17.38	17.38	43,241	-0.32(-1.81%)
Jul 06, 2005	17.96	17.96	17.60	17.70	34,931	-0.13(-0.72%)
Jul 05, 2005	17.49	18.01	17.36	17.83	127,412	+0.10(+0.54%)
Jul 01, 2005	18.19	18.19	17.45	17.73	82,462	-0.40(-2.19%)
Jun 30, 2005	18.00	18.42	17.99	18.13	52,132	-0.16(-0.85%)
Jun 29, 2005	17.86	18.29	17.86	18.29	25,153	+0.29(+1.63%)
Jun 28, 2005	18.33	18.33	17.83	17.99	38,600	-0.29(-1.60%)
Jun 27, 2005	18.22	18.42	18.09	18.29	98,550	+0.02(+0.10%)
Jun 24, 2005	18.41	18.47	18.01	18.27	666,526	-0.15(-0.79%)
Jun 23, 2005	18.65	18.70	18.03	18.41	61,162	-0.26(-1.37%)
Jun 22, 2005	18.67	18.70	18.11	18.67	272,743	+0.06(+0.34%)
Jun 21, 2005	18.33	18.74	18.09	18.61	55,641	+0.32(+1.75%)
Jun 20, 2005	17.24	18.30	17.14	18.29	143,760	+0.71(+4.06%)
Jun 17, 2005	17.88	17.88	17.14	17.57	110,451	-0.16(-0.88%)
Jun 16, 2005	17.77	17.89	17.50	17.73	141,851	+0.13(+0.73%)
Jun 15, 2005	17.83	17.83	17.46	17.60	125,245	-0.23(-1.28%)
Jun 14, 2005	17.88	18.06	17.28	17.83	107,089	-0.04(-0.20%)
Jun 13, 2005	17.83	18.01	17.38	17.87	91,377	+0.33(+1.88%)
Jun 10, 2005	16.94	18.06	16.94	17.54	78,486	+0.59(+3.51%)
Jun 09, 2005	16.89	17.34	16.70	16.94	65,947	+0.05(+0.33%)
Jun 08, 2005	17.16	17.55	16.61	16.89	51,919	-0.27(-1.60%)
Jun 07, 2005	17.24	17.63	17.16	17.16	70,942	-0.05(-0.27%)
Jun 06, 2005	17.33	17.82	17.14	17.21	81,119	-0.26(-1.47%)
Jun 03, 2005	17.27	17.69	17.26	17.46	190,666	+0.05(+0.32%)
Jun 02, 2005	17.87	17.87	17.37	17.41	49,265	-0.42(-2.36%)
Jun 01, 2005	17.93	18.09	17.62	17.83	55,543	-0.16(-0.91%)
May 31, 2005	17.83	18.14	17.83	17.99	42,375	+0.03(+0.15%)
May 27, 2005	17.74	18.13	17.74	17.97	35,375	-0.07(-0.41%)
May 26, 2005	17.66	18.18	17.66	18.04	77,767	+0.21(+1.18%)
May 25, 2005	17.13	18.14	17.03	17.83	107,713	+0.33(+1.88%)
May 24, 2005	17.49	17.50	17.27	17.50	39,809	+0.30(+1.75%)
May 23, 2005	17.01	17.48	17.01	17.20	119,807	+0.19(+1.13%)
May 20, 2005	17.06	17.10	16.82	17.01	64,482	-0.18(-1.06%)
May 19, 2005	16.59	17.24	16.46	17.19	143,824	+0.69(+4.16%)
May 18, 2005	16.16	16.61	16.14	16.50	272,652	+0.38(+2.38%)
May 17, 2005	16.28	16.49	15.89	16.12	195,549	+0.07(+0.46%)
May 16, 2005	16.77	16.92	15.81	16.05	561,945	-0.28(-1.74%)
May 13, 2005	18.02	18.02	15.10	16.33	1,135,425	-1.69(-9.39%)
May 12, 2005	18.74	18.74	17.83	18.02	169,367	-0.74(-3.95%)
May 11, 2005	19.06	19.06	18.56	18.76	73,271	-0.21(-1.11%)
May 10, 2005	18.91	19.38	18.44	18.97	88,268	+0.11(+0.58%)
May 09, 2005	18.70	18.95	18.47	18.86	79,309	+0.30(+1.62%)
May 06, 2005	18.42	18.65	18.24	18.56	83,289	+0.07(+0.40%)
May 05, 2005	18.65	18.65	18.06	18.49	192,204	+0.14(+0.75%)
May 04, 2005	18.05	18.74	17.94	18.35	164,676	+0.30(+1.67%)
May 03, 2005	17.56	18.07	17.56	18.05	42,588	+0.39(+2.23%)
May 02, 2005	18.06	18.19	17.37	17.66	126,495	-0.09(-0.52%)
Apr 29, 2005	18.31	18.31	17.57	17.75	73,859	-0.19(-1.07%)
Apr 28, 2005	19.29	19.29	17.92	17.94	31,930	-1.22(-6.35%)
Apr 27, 2005	19.38	19.57	19.16	19.16	94,189	-0.48(-2.47%)
Apr 26, 2005	19.89	19.89	19.00	19.64	130,548	-0.20(-1.01%)
Apr 25, 2005	18.79	19.91	18.70	19.84	180,639	+1.10(+5.85%)
Apr 22, 2005	19.29	19.38	18.47	18.74	140,546	-0.58(-2.98%)
Apr 21, 2005	18.74	19.32	18.71	19.32	172,602	+0.39(+2.08%)
Apr 20, 2005	18.97	19.02	18.62	18.93	65,082	+0.05(+0.24%)
Apr 19, 2005	17.91	18.93	17.91	18.88	283,212	+1.06(+5.95%)
Apr 18, 2005	17.58	17.86	17.37	17.82	85,280	+0.19(+1.09%)
Apr 15, 2005	17.83	17.96	16.90	17.63	350,066	-0.34(-1.88%)
Apr 14, 2005	18.74	18.84	17.67	17.97	938,639	-0.94(-4.98%)
Apr 13, 2005	19.43	19.64	18.67	18.91	392,140	-0.69(-3.50%)
Apr 12, 2005	19.98	20.23	19.20	19.59	405,153	-0.52(-2.59%)
Apr 11, 2005	19.84	20.39	19.50	20.12	348,919	+0.30(+1.52%)
Apr 08, 2005	19.32	19.98	19.20	19.81	542,323	+0.32(+1.64%)
Apr 07, 2005	19.34	19.88	18.42	19.49	879,773	+0.27(+1.38%)

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.