Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.01	32.55	31.78	32.55	7,509,205	+0.54(+1.69%)
Aug 30, 2005	31.55	32.04	31.36	32.01	3,630,955	+0.46(+1.47%)
Aug 29, 2005	31.55	31.90	31.19	31.55	3,269,395	+0.01(+0.02%)
Aug 26, 2005	31.67	31.94	31.49	31.55	3,745,222	-0.21(-0.65%)
Aug 25, 2005	32.37	32.48	31.66	31.75	4,121,279	-0.51(-1.57%)
Aug 24, 2005	32.10	32.55	32.02	32.26	2,782,482	-0.05(-0.16%)
Aug 23, 2005	32.01	32.68	32.01	32.31	4,766,801	+0.21(+0.67%)
Aug 22, 2005	32.05	32.32	31.68	32.10	5,521,474	+0.02(+0.07%)
Aug 19, 2005	31.43	32.07	31.23	32.07	7,645,643	+0.79(+2.52%)
Aug 18, 2005	31.15	31.49	30.97	31.28	7,649,906	+0.11(+0.34%)
Aug 17, 2005	31.14	31.89	31.10	31.18	15,597,419	-0.95(-2.97%)
Aug 16, 2005	32.25	32.60	31.31	32.13	23,551,752	-0.02(-0.07%)
Aug 15, 2005	34.68	35.10	31.74	32.16	21,086,488	-2.22(-6.47%)
Aug 12, 2005	34.07	34.71	33.80	34.38	4,549,353	+0.31(+0.91%)
Aug 11, 2005	33.98	34.20	33.61	34.07	6,050,171	+0.11(+0.32%)
Aug 10, 2005	34.59	35.12	33.96	33.96	7,285,788	-0.41(-1.20%)
Aug 09, 2005	33.89	34.42	33.49	34.37	6,274,441	+0.35(+1.02%)
Aug 08, 2005	34.76	35.06	33.92	34.02	3,370,870	-0.71(-2.05%)
Aug 05, 2005	35.37	35.62	34.37	34.73	4,639,744	-0.66(-1.86%)
Aug 04, 2005	35.76	35.76	35.12	35.39	4,055,618	-0.38(-1.07%)
Aug 03, 2005	36.06	36.18	35.58	35.78	4,275,625	-0.45(-1.23%)
Aug 02, 2005	35.46	36.34	35.09	36.22	6,192,578	+0.65(+1.82%)
Aug 01, 2005	35.29	35.68	35.19	35.57	5,692,874	+0.27(+0.76%)
Jul 29, 2005	34.98	35.53	34.83	35.30	3,752,044	+0.06(+0.18%)
Jul 28, 2005	34.81	35.30	34.58	35.24	5,038,825	+0.60(+1.74%)
Jul 27, 2005	35.44	35.47	34.64	34.64	7,436,722	-0.95(-2.68%)
Jul 26, 2005	33.65	35.59	33.47	35.59	15,306,635	+0.76(+2.19%)
Jul 25, 2005	35.74	35.94	34.83	34.83	4,899,829	-0.74(-2.08%)
Jul 22, 2005	36.19	36.47	35.30	35.57	4,643,155	-0.43(-1.20%)
Jul 21, 2005	35.98	36.94	35.60	36.00	9,061,187	+0.26(+0.72%)
Jul 20, 2005	35.79	36.21	35.56	35.74	5,255,420	-0.38(-1.04%)
Jul 19, 2005	35.68	36.39	35.31	36.12	6,803,138	+0.62(+1.73%)
Jul 18, 2005	35.77	36.09	35.42	35.50	5,577,755	-0.26(-0.73%)
Jul 15, 2005	35.53	35.80	35.26	35.77	5,529,149	+0.40(+1.12%)
Jul 14, 2005	35.33	36.24	35.28	35.37	13,448,521	+0.01(+0.04%)
Jul 13, 2005	35.04	35.61	34.48	35.36	10,518,515	+0.33(+0.95%)
Jul 12, 2005	34.17	35.30	34.03	35.02	7,658,434	+0.84(+2.47%)
Jul 11, 2005	34.07	34.59	34.01	34.18	5,555,584	+0.11(+0.31%)
Jul 08, 2005	34.40	34.95	33.46	34.07	12,323,760	-0.33(-0.96%)
Jul 07, 2005	34.28	34.50	33.86	34.40	8,822,421	-0.09(-0.28%)
Jul 06, 2005	35.06	36.06	34.40	34.50	14,794,140	-0.57(-1.61%)
Jul 05, 2005	33.77	35.30	33.69	35.06	12,230,812	+0.57(+1.65%)
Jul 01, 2005	35.17	35.17	33.36	34.49	12,899,358	-0.16(-0.46%)
Jun 30, 2005	35.48	35.62	34.41	34.65	18,968,290	-1.23(-3.42%)
Jun 29, 2005	32.95	36.10	32.95	35.88	51,025,244	+4.10(+12.90%)
Jun 28, 2005	30.17	31.89	30.14	31.78	11,316,677	+1.82(+6.07%)
Jun 27, 2005	29.79	30.22	29.55	29.96	4,036,005	+0.18(+0.61%)
Jun 24, 2005	29.99	30.30	29.49	29.78	6,084,281	-0.06(-0.20%)
Jun 23, 2005	30.98	31.17	29.67	29.84	8,586,212	-1.14(-3.68%)
Jun 22, 2005	29.76	31.16	29.56	30.98	11,110,315	+1.22(+4.11%)
Jun 21, 2005	29.46	29.82	29.38	29.76	4,011,276	+0.42(+1.44%)
Jun 20, 2005	29.91	29.92	29.14	29.34	4,630,364	-0.58(-1.93%)
Jun 17, 2005	30.13	30.17	29.62	29.91	3,863,753	-0.09(-0.32%)
Jun 16, 2005	30.38	30.67	29.68	30.01	7,707,893	-0.27(-0.88%)
Jun 15, 2005	29.61	30.61	29.61	30.28	8,837,770	+0.73(+2.47%)
Jun 14, 2005	29.20	29.80	28.85	29.55	8,144,494	-0.05(-0.18%)
Jun 13, 2005	29.00	30.14	28.53	29.60	9,973,616	+0.60(+2.07%)
Jun 10, 2005	29.22	29.25	28.44	29.00	4,855,486	-0.20(-0.68%)
Jun 09, 2005	28.50	29.29	28.27	29.20	6,327,311	+0.65(+2.26%)
Jun 08, 2005	28.73	29.22	28.39	28.55	9,625,699	-0.16(-0.56%)
Jun 07, 2005	29.67	30.24	28.67	28.71	12,983,779	-0.82(-2.76%)
Jun 06, 2005	28.50	29.55	27.71	29.53	15,205,160	+0.66(+2.28%)
Jun 03, 2005	27.62	29.02	27.57	28.87	16,478,296	+1.66(+6.12%)
Jun 02, 2005	25.27	27.32	25.27	27.21	14,639,795	+2.11(+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.