Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	43.35	43.45	42.63	43.35	68,586	+0.35(+0.81%)
Aug 30, 2005	43.00	44.35	42.65	43.00	63,109	-1.05(-2.38%)
Aug 29, 2005	44.05	45.00	43.65	44.05	29,083	-0.65(-1.45%)
Aug 26, 2005	44.70	45.30	44.65	44.70	109,870	-0.48(-1.06%)
Aug 25, 2005	45.18	45.50	44.95	45.18	31,359	+0.26(+0.58%)
Aug 24, 2005	44.92	49.27	44.80	44.92	20,936	-0.48(-1.06%)
Aug 23, 2005	45.40	46.00	45.35	45.40	19,030	-0.60(-1.30%)
Aug 22, 2005	46.00	46.25	45.40	46.00	10,047	+0.50(+1.10%)
Aug 19, 2005	45.50	46.20	45.50	45.50	19,556	-0.50(-1.09%)
Aug 18, 2005	46.00	46.55	45.85	46.00	55,877	+0.10(+0.22%)
Aug 17, 2005	45.90	46.20	45.65	45.90	94,635	-0.10(-0.22%)
Aug 16, 2005	46.00	47.50	46.00	46.00	96,629	-1.15(-2.44%)
Aug 15, 2005	47.15	47.55	46.20	47.15	34,709	-0.75(-1.57%)
Aug 12, 2005	47.90	47.90	47.90	47.90	0	+0.00(+0.00%)
Aug 11, 2005	47.90	47.90	47.90	47.90	0	+0.00(+0.00%)
Aug 10, 2005	47.90	47.90	46.90	47.90	29,880	+0.00(+0.00%)
Aug 09, 2005	47.90	47.90	46.90	47.90	29,880	+0.91(+1.93%)
Aug 08, 2005	46.99	47.50	46.50	46.99	177,041	-0.66(-1.38%)
Aug 05, 2005	47.65	48.25	45.00	47.65	184,459	+0.00(+0.00%)
Aug 04, 2005	47.65	48.25	45.00	47.65	184,459	-0.20(-0.42%)
Aug 03, 2005	47.85	47.85	45.90	47.85	157,648	+1.04(+2.21%)
Aug 02, 2005	46.81	47.10	45.25	46.81	93,159	+1.71(+3.80%)
Aug 01, 2005	45.10	45.25	44.45	45.10	110,947	+0.00(+0.00%)
Jul 29, 2005	45.10	45.25	44.45	45.10	110,947	+0.40(+0.89%)
Jul 28, 2005	44.70	44.95	43.50	44.70	40,269	+0.00(+0.00%)
Jul 27, 2005	44.70	44.95	43.50	44.70	40,269	+1.45(+3.35%)
Jul 26, 2005	43.25	44.50	43.25	43.25	26,296	-1.16(-2.61%)
Jul 25, 2005	44.41	45.10	44.41	44.41	37,362	+0.00(+0.00%)
Jul 22, 2005	44.41	45.10	44.41	44.41	37,362	-0.44(-0.98%)
Jul 21, 2005	44.85	45.25	44.40	44.85	29,881	+0.25(+0.56%)
Jul 20, 2005	44.60	44.75	44.35	44.60	38,453	-0.10(-0.22%)
Jul 19, 2005	44.70	44.95	43.60	44.70	38,567	+0.55(+1.25%)
Jul 18, 2005	44.15	44.15	44.15	44.15	0	+0.00(+0.00%)
Jul 15, 2005	44.15	44.40	43.70	44.15	37,906	-0.10(-0.23%)
Jul 14, 2005	44.25	44.60	43.95	44.25	25,086	+0.00(+0.00%)
Jul 13, 2005	44.25	44.60	43.95	44.25	25,086	+0.70(+1.61%)
Jul 12, 2005	43.55	44.30	43.00	43.55	50,851	+0.00(+0.00%)
Jul 11, 2005	43.55	44.30	43.00	43.55	50,851	+0.80(+1.87%)
Jul 08, 2005	42.75	43.10	42.00	42.75	31,487	-0.15(-0.35%)
Jul 07, 2005	42.90	43.10	41.45	42.90	40,946	+1.90(+4.63%)
Jul 06, 2005	41.00	41.00	41.00	41.00	0	+0.00(+0.00%)
Jul 05, 2005	41.00	41.00	41.00	41.00	0	+0.00(+0.00%)
Jul 01, 2005	41.00	41.00	41.00	41.00	0	+0.00(+0.00%)
Jun 30, 2005	41.00	41.70	40.75	41.00	22,767	-0.35(-0.85%)
Jun 29, 2005	41.35	41.50	40.95	41.35	35,520	+0.00(+0.00%)
Jun 28, 2005	41.35	41.50	40.95	41.35	35,520	+1.10(+2.73%)
Jun 27, 2005	40.25	42.20	40.00	40.25	30,810	+0.00(+0.00%)
Jun 24, 2005	40.25	42.20	40.00	40.25	30,810	-0.95(-2.31%)
Jun 23, 2005	41.20	41.55	41.10	41.20	19,750	-0.20(-0.48%)
Jun 22, 2005	41.40	42.00	41.05	41.40	48,286	+0.00(+0.00%)
Jun 21, 2005	41.40	42.00	41.05	41.40	48,286	-0.50(-1.19%)
Jun 20, 2005	41.90	41.90	40.50	41.90	41,692	+0.62(+1.51%)
Jun 17, 2005	41.28	41.65	40.50	41.28	38,199	+0.00(+0.00%)
Jun 16, 2005	41.28	41.65	40.50	41.28	38,199	+0.93(+2.30%)
Jun 15, 2005	40.35	41.15	40.00	40.35	36,786	-0.35(-0.86%)
Jun 14, 2005	40.70	40.70	40.20	40.70	46,085	+0.00(+0.00%)
Jun 13, 2005	40.70	40.70	40.20	40.70	46,085	+0.45(+1.12%)
Jun 10, 2005	40.25	40.67	39.25	40.25	32,867	+0.20(+0.50%)
Jun 09, 2005	40.05	40.35	39.55	40.05	37,633	+0.10(+0.25%)
Jun 08, 2005	39.95	40.75	39.95	39.95	43,731	+0.00(+0.00%)
Jun 07, 2005	39.95	40.75	39.95	39.95	43,731	-0.35(-0.87%)
Jun 06, 2005	40.30	40.40	39.75	40.30	38,887	+0.00(+0.00%)
Jun 03, 2005	40.30	40.40	38.80	40.30	178,981	+0.00(+0.00%)
Jun 02, 2005	40.30	40.40	38.80	40.30	178,981	+1.25(+3.20%)

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.