Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.82	31.34	30.60	31.34	7,799,631	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,386	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.38	3,395,842	+0.01(+0.02%)
Aug 26, 2005	30.50	30.75	30.32	30.37	3,890,072	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,280,674	-0.49(-1.57%)
Aug 24, 2005	30.90	31.34	30.83	31.06	2,890,097	-0.05(-0.16%)
Aug 23, 2005	30.82	31.47	30.82	31.11	4,951,162	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,023	+0.02(+0.07%)
Aug 19, 2005	30.26	30.88	30.07	30.88	7,941,346	+0.76(+2.52%)
Aug 18, 2005	29.99	30.31	29.82	30.12	7,945,774	+0.10(+0.34%)
Aug 17, 2005	29.98	30.70	29.94	30.02	16,200,665	-0.92(-2.97%)
Aug 16, 2005	31.04	31.39	30.15	30.94	24,462,640	-0.02(-0.07%)
Aug 15, 2005	33.39	33.80	30.55	30.96	21,902,030	-2.14(-6.47%)
Aug 12, 2005	32.80	33.42	32.54	33.10	4,725,304	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,168	+0.10(+0.32%)
Aug 10, 2005	33.31	33.81	32.70	32.70	7,567,573	-0.40(-1.20%)
Aug 09, 2005	32.63	33.14	32.25	33.09	6,517,111	+0.34(+1.02%)
Aug 08, 2005	33.47	33.76	32.66	32.76	3,501,242	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,190	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.08	4,212,474	-0.37(-1.07%)
Aug 03, 2005	34.72	34.83	34.26	34.44	4,440,989	-0.43(-1.23%)
Aug 02, 2005	34.14	34.99	33.78	34.87	6,432,083	+0.62(+1.82%)
Aug 01, 2005	33.97	34.35	33.88	34.25	5,913,052	+0.26(+0.76%)
Jul 29, 2005	33.67	34.20	33.54	33.99	3,897,158	+0.06(+0.18%)
Jul 28, 2005	33.52	33.98	33.29	33.93	5,233,706	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.35	33.35	7,724,345	-0.92(-2.68%)
Jul 26, 2005	32.40	34.27	32.23	34.27	15,898,635	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,334	-0.71(-2.08%)
Jul 22, 2005	34.84	35.11	33.99	34.24	4,822,733	-0.42(-1.20%)
Jul 21, 2005	34.64	35.56	34.27	34.66	9,411,638	+0.25(+0.72%)
Jul 20, 2005	34.46	34.86	34.23	34.41	5,458,679	-0.36(-1.04%)
Jul 19, 2005	34.35	35.04	34.00	34.77	7,066,257	+0.59(+1.73%)
Jul 18, 2005	34.44	34.75	34.10	34.18	5,793,480	-0.25(-0.73%)
Jul 15, 2005	34.21	34.46	33.95	34.43	5,742,994	+0.38(+1.12%)
Jul 14, 2005	34.02	34.89	33.97	34.05	13,968,656	+0.01(+0.04%)
Jul 13, 2005	33.74	34.29	33.19	34.04	10,925,329	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,954,631	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.91	5,770,451	+0.10(+0.31%)
Jul 08, 2005	33.12	33.65	32.21	32.80	12,800,394	-0.32(-0.96%)
Jul 07, 2005	33.01	33.22	32.59	33.12	9,163,637	-0.09(-0.28%)
Jul 06, 2005	33.76	34.72	33.12	33.21	15,366,318	-0.54(-1.61%)
Jul 05, 2005	32.52	33.98	32.43	33.76	12,703,851	+0.55(+1.65%)
Jul 01, 2005	33.86	33.86	32.12	33.21	13,398,253	-0.15(-0.46%)
Jun 30, 2005	34.16	34.30	33.13	33.36	19,701,908	-1.18(-3.42%)
Jun 29, 2005	31.73	34.75	31.73	34.54	52,998,696	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.60	11,754,361	+1.75(+6.07%)
Jun 27, 2005	28.68	29.09	28.45	28.85	4,192,102	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,319,596	-0.06(-0.20%)
Jun 23, 2005	29.83	30.01	28.57	28.73	8,918,293	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.83	11,540,017	+1.18(+4.11%)
Jun 21, 2005	28.36	28.71	28.29	28.65	4,166,416	+0.41(+1.44%)
Jun 20, 2005	28.80	28.81	28.06	28.24	4,809,448	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,187	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.58	28.89	8,006,003	-0.26(-0.88%)
Jun 15, 2005	28.51	29.47	28.51	29.15	9,179,579	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.45	8,459,491	-0.05(-0.18%)
Jun 13, 2005	27.92	29.02	27.47	28.50	10,359,356	+0.58(+2.07%)
Jun 10, 2005	28.14	28.16	27.38	27.92	5,043,277	-0.19(-0.68%)
Jun 09, 2005	27.44	28.20	27.21	28.11	6,572,026	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.34	27.49	9,997,983	-0.15(-0.56%)
Jun 07, 2005	28.56	29.12	27.61	27.64	13,485,940	-0.78(-2.76%)
Jun 06, 2005	27.44	28.45	26.68	28.43	15,793,234	+0.63(+2.28%)
Jun 03, 2005	26.59	27.94	26.54	27.80	17,115,612	+1.60(+6.12%)
Jun 02, 2005	24.33	26.31	24.33	26.19	15,206,004	+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.