Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	36.41	37.50	35.98	37.50	3,789,269	+1.04(+2.85%)
Aug 30, 2005	36.95	37.07	36.14	36.47	3,015,654	-0.61(-1.64%)
Aug 29, 2005	35.88	37.19	35.53	37.07	4,334,856	+1.20(+3.34%)
Aug 26, 2005	36.08	36.22	35.34	35.87	3,672,796	-0.20(-0.55%)
Aug 25, 2005	35.51	36.43	35.25	36.07	3,055,000	+0.56(+1.59%)
Aug 24, 2005	35.87	36.28	35.28	35.51	4,029,591	-0.55(-1.54%)
Aug 23, 2005	37.44	37.44	35.84	36.06	4,483,185	-1.27(-3.40%)
Aug 22, 2005	37.13	37.75	37.13	37.33	2,560,495	+0.52(+1.41%)
Aug 19, 2005	37.62	37.62	36.24	36.81	3,561,018	+0.13(+0.34%)
Aug 18, 2005	37.71	37.81	36.60	36.69	3,581,585	-1.27(-3.35%)
Aug 17, 2005	38.11	38.57	37.83	37.96	3,128,438	-0.15(-0.40%)
Aug 16, 2005	39.33	39.52	38.05	38.11	3,769,707	-1.32(-3.36%)
Aug 15, 2005	39.81	40.28	39.25	39.44	3,147,887	+0.07(+0.18%)
Aug 12, 2005	40.12	40.21	38.63	39.36	3,956,265	-0.70(-1.74%)
Aug 11, 2005	39.72	40.74	39.27	40.06	4,823,884	+0.31(+0.79%)
Aug 10, 2005	38.35	40.88	38.03	39.75	6,923,408	+1.50(+3.93%)
Aug 09, 2005	39.05	39.27	38.08	38.25	3,492,051	-0.36(-0.93%)
Aug 08, 2005	37.80	38.92	37.79	38.60	4,640,010	+1.55(+4.18%)
Aug 05, 2005	38.16	38.65	36.77	37.06	3,867,066	-1.10(-2.88%)
Aug 04, 2005	38.42	38.60	37.90	38.16	2,855,924	-0.61(-1.57%)
Aug 03, 2005	39.37	39.82	38.63	38.76	3,505,017	-0.61(-1.54%)
Aug 02, 2005	39.35	39.88	39.26	39.37	5,986,821	+1.15(+3.00%)
Aug 01, 2005	38.29	38.75	37.50	38.23	4,334,856	+0.07(+0.19%)
Jul 29, 2005	39.27	39.27	38.07	38.16	3,608,412	-1.20(-3.05%)
Jul 28, 2005	38.74	39.83	38.74	39.35	4,939,798	+0.80(+2.07%)
Jul 27, 2005	39.08	39.14	38.16	38.56	5,190,516	-0.53(-1.35%)
Jul 26, 2005	37.31	39.34	36.41	39.09	10,626,049	+1.84(+4.95%)
Jul 25, 2005	38.11	38.38	37.17	37.24	5,358,518	-0.83(-2.19%)
Jul 22, 2005	37.49	39.05	37.49	38.08	6,835,886	+1.24(+3.38%)
Jul 21, 2005	35.82	37.40	35.65	36.83	9,062,724	+1.01(+2.82%)
Jul 20, 2005	34.23	36.05	34.09	35.82	7,096,887	+1.60(+4.68%)
Jul 19, 2005	33.30	34.67	32.78	34.22	6,974,602	+1.13(+3.41%)
Jul 18, 2005	32.92	33.59	32.73	33.09	4,765,760	-0.30(-0.91%)
Jul 15, 2005	33.62	33.87	33.11	33.40	2,974,073	-0.20(-0.59%)
Jul 14, 2005	34.35	34.59	33.19	33.59	4,995,687	-0.63(-1.83%)
Jul 13, 2005	34.13	34.22	33.49	34.22	4,817,737	+0.07(+0.21%)
Jul 12, 2005	33.77	34.43	33.27	34.15	7,442,727	+0.35(+1.03%)
Jul 11, 2005	33.06	33.94	32.93	33.80	6,242,010	+1.04(+3.17%)
Jul 08, 2005	32.65	33.05	32.39	32.76	4,390,410	+0.30(+0.91%)
Jul 07, 2005	31.80	32.52	31.71	32.47	5,759,018	+0.21(+0.64%)
Jul 06, 2005	31.37	32.74	31.06	32.26	7,581,667	+0.89(+2.82%)
Jul 05, 2005	31.13	31.54	30.86	31.37	2,992,404	+0.24(+0.78%)
Jul 01, 2005	30.91	31.37	30.50	31.13	3,265,589	+0.38(+1.25%)
Jun 30, 2005	31.31	31.75	30.64	30.75	4,375,655	-0.54(-1.72%)
Jun 29, 2005	32.12	32.53	31.12	31.29	7,509,682	-0.03(-0.09%)
Jun 28, 2005	31.40	31.91	31.09	31.31	9,811,188	+0.81(+2.64%)
Jun 27, 2005	32.57	32.57	30.46	30.51	4,284,109	-0.33(-1.07%)
Jun 24, 2005	30.88	31.69	30.59	30.84	6,704,547	-0.62(-1.96%)
Jun 23, 2005	33.11	33.24	31.23	31.46	11,919,766	-2.19(-6.51%)
Jun 22, 2005	34.52	34.70	33.48	33.65	6,864,277	-0.81(-2.34%)
Jun 21, 2005	34.79	35.11	34.34	34.45	5,859,618	-0.81(-2.28%)
Jun 20, 2005	36.44	36.55	35.19	35.26	5,719,225	-1.59(-4.32%)
Jun 17, 2005	37.49	37.92	36.64	36.85	5,400,993	-0.21(-0.56%)
Jun 16, 2005	36.23	37.44	36.15	37.06	8,034,591	+0.64(+1.74%)
Jun 15, 2005	34.89	36.59	34.61	36.42	8,664,012	+2.24(+6.54%)
Jun 14, 2005	34.04	34.20	33.61	34.18	3,390,445	+0.20(+0.58%)
Jun 13, 2005	33.83	34.44	33.49	33.99	4,682,485	+0.04(+0.13%)
Jun 10, 2005	33.82	34.41	33.58	33.94	4,081,456	+0.26(+0.77%)
Jun 09, 2005	34.18	34.33	33.35	33.68	5,272,784	-0.50(-1.47%)
Jun 08, 2005	34.54	34.85	34.00	34.18	4,704,729	-0.38(-1.11%)
Jun 07, 2005	34.31	35.01	34.07	34.57	5,078,402	-0.03(-0.08%)
Jun 06, 2005	35.56	35.65	34.43	34.60	3,913,565	-0.52(-1.48%)
Jun 03, 2005	35.79	36.46	35.10	35.11	3,745,675	-0.56(-1.58%)
Jun 02, 2005	35.79	36.84	35.53	35.68	4,644,593	-0.21(-0.57%)

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.