Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	42.75	43.12	42.45	43.12	952,673	+0.54(+1.26%)
Aug 30, 2005	41.80	42.65	41.63	42.58	1,612,061	+0.77(+1.84%)
Aug 29, 2005	41.50	41.99	41.30	41.81	960,602	-0.14(-0.34%)
Aug 26, 2005	41.96	42.14	41.74	41.96	1,002,484	+0.05(+0.13%)
Aug 25, 2005	41.70	42.07	41.38	41.90	1,376,741	+0.26(+0.62%)
Aug 24, 2005	41.58	42.33	41.28	41.64	1,679,295	+0.12(+0.28%)
Aug 23, 2005	41.86	42.07	41.20	41.53	1,241,155	-0.24(-0.58%)
Aug 22, 2005	41.59	42.29	41.56	41.77	1,139,969	+0.47(+1.15%)
Aug 19, 2005	40.92	41.63	40.76	41.29	1,048,275	+0.38(+0.92%)
Aug 18, 2005	40.83	41.14	40.64	40.92	1,524,723	+0.00(+0.00%)
Aug 17, 2005	40.60	41.03	40.11	40.92	1,315,426	+0.32(+0.79%)
Aug 16, 2005	40.87	41.08	40.44	40.60	751,640	-0.26(-0.64%)
Aug 15, 2005	40.09	41.16	40.09	40.86	1,229,540	-0.12(-0.28%)
Aug 12, 2005	40.85	41.05	40.48	40.97	1,309,953	+0.11(+0.26%)
Aug 11, 2005	40.07	40.95	40.07	40.86	1,824,598	+0.95(+2.38%)
Aug 10, 2005	39.40	40.50	39.35	39.92	2,225,435	+0.97(+2.48%)
Aug 09, 2005	37.95	38.95	37.89	38.95	1,907,691	+1.16(+3.06%)
Aug 08, 2005	37.74	38.09	37.59	37.79	1,183,302	+0.15(+0.40%)
Aug 05, 2005	38.97	39.00	37.64	37.64	1,332,737	-1.32(-3.38%)
Aug 04, 2005	39.04	39.16	38.81	38.96	1,847,940	-0.08(-0.21%)
Aug 03, 2005	39.08	39.31	38.73	39.04	1,487,309	+0.39(+1.00%)
Aug 02, 2005	38.55	38.76	37.83	38.65	2,418,539	+0.49(+1.29%)
Aug 01, 2005	37.20	39.76	37.20	38.16	5,463,296	+2.48(+6.95%)
Jul 29, 2005	35.32	35.86	35.14	35.68	1,504,062	+0.35(+0.99%)
Jul 28, 2005	34.29	35.57	34.29	35.33	1,620,214	+1.04(+3.03%)
Jul 27, 2005	34.68	34.84	34.11	34.29	655,814	-0.36(-1.03%)
Jul 26, 2005	34.70	34.79	34.40	34.65	1,552,756	+0.18(+0.52%)
Jul 25, 2005	34.38	34.70	34.36	34.47	1,155,493	-0.37(-1.05%)
Jul 22, 2005	34.31	34.85	34.09	34.84	1,322,574	+0.51(+1.49%)
Jul 21, 2005	34.92	35.06	33.31	34.33	4,775,763	-1.90(-5.24%)
Jul 20, 2005	36.62	36.83	35.96	36.23	776,434	-0.56(-1.53%)
Jul 19, 2005	37.56	37.56	36.31	36.79	931,229	-0.64(-1.72%)
Jul 18, 2005	36.78	37.58	36.76	37.44	1,171,687	+0.70(+1.90%)
Jul 15, 2005	36.48	37.14	36.44	36.74	747,061	+0.26(+0.71%)
Jul 14, 2005	37.02	37.91	36.39	36.48	1,120,200	-0.55(-1.48%)
Jul 13, 2005	36.98	37.11	36.28	37.02	1,972,804	-0.04(-0.10%)
Jul 12, 2005	37.47	37.57	36.88	37.06	1,948,121	-0.06(-0.17%)
Jul 11, 2005	36.98	37.77	36.80	37.12	1,334,747	-0.26(-0.69%)
Jul 08, 2005	37.64	37.64	37.21	37.38	1,671,701	-0.31(-0.83%)
Jul 07, 2005	36.71	37.82	36.49	37.70	3,152,533	+0.51(+1.37%)
Jul 06, 2005	35.64	40.05	35.58	37.18	9,609,937	+1.69(+4.77%)
Jul 05, 2005	35.23	35.62	34.78	35.49	1,854,753	+0.26(+0.74%)
Jul 01, 2005	35.58	35.62	35.20	35.23	848,917	-0.35(-0.98%)
Jun 30, 2005	35.80	35.81	35.44	35.58	1,461,175	+0.36(+1.02%)
Jun 29, 2005	34.87	35.44	34.83	35.22	1,378,528	+0.58(+1.68%)
Jun 28, 2005	34.02	34.74	33.98	34.64	1,127,571	+0.75(+2.22%)
Jun 27, 2005	33.76	34.07	33.76	33.89	892,139	+0.09(+0.27%)
Jun 24, 2005	34.34	34.49	33.68	33.80	1,567,164	-0.64(-1.87%)
Jun 23, 2005	34.83	34.87	34.37	34.45	1,402,652	-0.30(-0.85%)
Jun 22, 2005	34.90	35.12	34.62	34.74	1,251,654	+0.06(+0.18%)
Jun 21, 2005	35.17	35.25	34.50	34.68	1,255,563	-0.58(-1.65%)
Jun 20, 2005	35.30	35.44	34.95	35.26	994,331	-0.04(-0.10%)
Jun 17, 2005	35.10	35.56	34.85	35.30	1,546,837	+0.61(+1.76%)
Jun 16, 2005	34.87	35.00	34.19	34.69	844,115	-0.14(-0.41%)
Jun 15, 2005	35.70	35.70	34.54	34.83	783,805	-0.52(-1.47%)
Jun 14, 2005	34.53	35.36	34.52	35.35	900,404	+0.81(+2.36%)
Jun 13, 2005	34.19	34.54	34.05	34.53	512,410	+0.38(+1.10%)
Jun 10, 2005	35.22	35.22	33.95	34.16	550,495	-0.37(-1.06%)
Jun 09, 2005	33.60	34.53	33.57	34.53	1,359,876	+0.95(+2.83%)
Jun 08, 2005	34.25	34.29	33.41	33.58	586,122	-0.60(-1.76%)
Jun 07, 2005	34.37	34.76	34.10	34.18	1,260,253	-0.04(-0.10%)
Jun 06, 2005	33.90	34.24	33.67	34.21	1,076,755	+0.38(+1.14%)
Jun 03, 2005	33.52	34.20	33.52	33.83	898,952	+0.31(+0.94%)
Jun 02, 2005	33.35	33.58	32.95	33.51	789,054	+0.19(+0.56%)

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.