Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.82	31.34	30.59	31.34	7,800,432	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,773	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.37	3,396,190	+0.01(+0.02%)
Aug 26, 2005	30.49	30.75	30.31	30.37	3,890,472	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,281,114	-0.49(-1.57%)
Aug 24, 2005	30.90	31.33	30.82	31.05	2,890,394	-0.05(-0.16%)
Aug 23, 2005	30.82	31.46	30.82	31.10	4,951,671	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,612	+0.02(+0.07%)
Aug 19, 2005	30.25	30.88	30.07	30.88	7,942,161	+0.76(+2.52%)
Aug 18, 2005	29.98	30.31	29.82	30.12	7,946,590	+0.10(+0.34%)
Aug 17, 2005	29.97	30.70	29.94	30.01	16,202,328	-0.92(-2.97%)
Aug 16, 2005	31.04	31.38	30.14	30.93	24,465,152	-0.02(-0.07%)
Aug 15, 2005	33.39	33.79	30.55	30.95	21,904,280	-2.14(-6.47%)
Aug 12, 2005	32.80	33.41	32.54	33.10	4,725,790	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,813	+0.10(+0.32%)
Aug 10, 2005	33.30	33.81	32.69	32.69	7,568,350	-0.40(-1.20%)
Aug 09, 2005	32.63	33.13	32.24	33.09	6,517,781	+0.34(+1.02%)
Aug 08, 2005	33.47	33.75	32.65	32.75	3,501,602	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,685	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.07	4,212,906	-0.37(-1.07%)
Aug 03, 2005	34.71	34.83	34.25	34.44	4,441,445	-0.43(-1.23%)
Aug 02, 2005	34.13	34.99	33.78	34.87	6,432,743	+0.62(+1.82%)
Aug 01, 2005	33.97	34.35	33.88	34.25	5,913,659	+0.26(+0.76%)
Jul 29, 2005	33.67	34.20	33.53	33.99	3,897,558	+0.06(+0.18%)
Jul 28, 2005	33.51	33.98	33.29	33.92	5,234,244	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.34	33.34	7,725,138	-0.92(-2.68%)
Jul 26, 2005	32.39	34.26	32.22	34.26	15,900,268	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,857	-0.71(-2.08%)
Jul 22, 2005	34.83	35.11	33.98	34.24	4,823,229	-0.42(-1.20%)
Jul 21, 2005	34.63	35.56	34.27	34.66	9,412,604	+0.25(+0.72%)
Jul 20, 2005	34.45	34.85	34.23	34.41	5,459,239	-0.36(-1.04%)
Jul 19, 2005	34.35	35.03	33.99	34.77	7,066,982	+0.59(+1.73%)
Jul 18, 2005	34.43	34.74	34.09	34.18	5,794,075	-0.25(-0.73%)
Jul 15, 2005	34.20	34.46	33.94	34.43	5,743,584	+0.38(+1.12%)
Jul 14, 2005	34.01	34.89	33.97	34.05	13,970,090	+0.01(+0.04%)
Jul 13, 2005	33.73	34.29	33.19	34.04	10,926,451	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,955,448	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.90	5,771,044	+0.10(+0.31%)
Jul 08, 2005	33.12	33.64	32.21	32.80	12,801,708	-0.32(-0.96%)
Jul 07, 2005	33.00	33.21	32.59	33.12	9,164,578	-0.09(-0.28%)
Jul 06, 2005	33.76	34.71	33.11	33.21	15,367,896	-0.54(-1.61%)
Jul 05, 2005	32.51	33.98	32.43	33.75	12,705,155	+0.55(+1.65%)
Jul 01, 2005	33.86	33.86	32.12	33.21	13,399,629	-0.15(-0.46%)
Jun 30, 2005	34.16	34.29	33.12	33.36	19,703,930	-1.18(-3.42%)
Jun 29, 2005	31.72	34.75	31.72	34.54	53,004,140	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.59	11,755,568	+1.75(+6.07%)
Jun 27, 2005	28.67	29.09	28.45	28.84	4,192,533	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,320,245	-0.06(-0.20%)
Jun 23, 2005	29.82	30.01	28.56	28.72	8,919,209	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.82	11,541,203	+1.18(+4.11%)
Jun 21, 2005	28.36	28.70	28.28	28.65	4,166,844	+0.41(+1.43%)
Jun 20, 2005	28.80	28.80	28.05	28.24	4,809,941	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,599	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.57	28.89	8,006,825	-0.26(-0.88%)
Jun 15, 2005	28.50	29.46	28.50	29.15	9,180,522	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.44	8,460,360	-0.05(-0.18%)
Jun 13, 2005	27.92	29.01	27.46	28.49	10,360,419	+0.58(+2.07%)
Jun 10, 2005	28.13	28.16	27.38	27.92	5,043,795	-0.19(-0.68%)
Jun 09, 2005	27.43	28.19	27.21	28.11	6,572,701	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.33	27.49	9,999,009	-0.15(-0.56%)
Jun 07, 2005	28.56	29.11	27.60	27.64	13,487,324	-0.78(-2.76%)
Jun 06, 2005	27.43	28.45	26.68	28.43	15,794,856	+0.63(+2.28%)
Jun 03, 2005	26.59	27.93	26.54	27.79	17,117,368	+1.60(+6.12%)
Jun 02, 2005	24.33	26.30	24.33	26.19	15,207,565	+2.03(+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.