Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.69	17.09	16.61	16.92	1,240,543	+0.16(+0.94%)
Aug 30, 2005	16.90	16.90	16.50	16.76	938,216	-0.12(-0.68%)
Aug 29, 2005	16.96	17.00	16.31	16.87	770,860	-0.05(-0.29%)
Aug 26, 2005	16.96	17.09	16.67	16.92	436,639	-0.16(-0.96%)
Aug 25, 2005	17.01	17.15	16.90	17.09	413,952	+0.16(+0.97%)
Aug 24, 2005	16.87	17.20	16.70	16.92	711,348	-0.07(-0.43%)
Aug 23, 2005	17.64	17.67	16.73	17.00	675,180	-0.68(-3.85%)
Aug 22, 2005	17.84	17.84	17.05	17.68	951,861	-8.08(-31.38%)
Aug 19, 2005	25.67	26.06	25.29	25.76	293,120	-7.03(-21.45%)
Aug 18, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 17, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 16, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 15, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 12, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 11, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 10, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 09, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 08, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 05, 2005	33.01	33.46	32.75	32.79	784,833	-0.32(-0.97%)
Aug 04, 2005	33.09	33.94	33.03	33.11	918,653	-0.24(-0.71%)
Aug 03, 2005	32.28	33.52	32.28	33.35	1,262,573	+1.17(+3.63%)
Aug 02, 2005	32.89	33.18	31.99	32.18	878,047	-0.64(-1.96%)
Aug 01, 2005	33.17	33.40	32.64	32.83	665,152	-0.30(-0.92%)
Jul 29, 2005	33.25	33.45	32.75	33.13	492,699	-0.18(-0.54%)
Jul 28, 2005	31.73	33.50	31.71	33.31	903,857	+1.75(+5.55%)
Jul 27, 2005	30.85	31.56	30.66	31.56	418,391	+0.67(+2.15%)
Jul 26, 2005	30.75	31.12	30.73	30.89	284,243	+0.15(+0.47%)
Jul 25, 2005	30.76	31.18	30.59	30.75	336,686	-0.08(-0.25%)
Jul 22, 2005	30.54	30.84	30.54	30.82	446,996	+0.21(+0.68%)
Jul 21, 2005	31.01	31.01	30.53	30.62	386,498	-0.43(-1.37%)
Jul 20, 2005	30.59	31.23	30.50	31.04	384,197	+0.45(+1.46%)
Jul 19, 2005	30.62	30.72	30.50	30.60	337,672	+0.04(+0.13%)
Jul 18, 2005	30.58	30.84	30.48	30.56	351,646	-0.30(-0.99%)
Jul 15, 2005	30.74	30.92	30.49	30.86	300,518	+0.06(+0.21%)
Jul 14, 2005	30.81	31.08	30.70	30.80	771,846	+0.00(+0.01%)
Jul 13, 2005	30.99	31.16	30.62	30.79	850,757	-0.28(-0.91%)
Jul 12, 2005	31.03	31.38	31.02	31.08	464,258	+0.08(+0.26%)
Jul 11, 2005	31.15	31.44	30.62	30.99	540,539	-0.07(-0.22%)
Jul 08, 2005	31.08	31.22	30.84	31.06	502,892	-0.02(-0.05%)
Jul 07, 2005	30.60	31.13	30.41	31.08	599,557	+0.43(+1.39%)
Jul 06, 2005	30.15	30.82	30.15	30.65	561,253	+0.48(+1.60%)
Jul 05, 2005	30.11	30.41	29.86	30.17	1,157,358	-0.04(-0.13%)
Jul 01, 2005	29.95	30.21	29.87	30.21	196,290	+0.03(+0.09%)
Jun 30, 2005	29.93	30.47	29.79	30.18	645,260	+0.21(+0.72%)
Jun 29, 2005	29.68	30.00	29.68	29.97	1,955,672	+0.19(+0.63%)
Jun 28, 2005	29.54	29.99	29.36	29.78	539,552	+0.34(+1.14%)
Jun 27, 2005	29.02	29.50	28.93	29.44	802,095	+0.25(+0.85%)
Jun 24, 2005	28.91	29.31	28.86	29.20	972,082	+0.24(+0.81%)
Jun 23, 2005	28.67	29.25	28.67	28.96	783,518	+0.19(+0.66%)
Jun 22, 2005	27.64	29.00	27.64	28.77	1,645,783	+1.04(+3.74%)
Jun 21, 2005	27.49	27.82	27.49	27.73	355,098	+0.19(+0.68%)
Jun 20, 2005	27.46	27.81	27.42	27.55	523,770	+0.00(+0.01%)
Jun 17, 2005	27.61	27.78	27.44	27.54	273,393	-0.17(-0.60%)
Jun 16, 2005	27.02	27.89	27.02	27.71	341,124	+0.64(+2.37%)
Jun 15, 2005	26.98	27.09	26.65	27.07	231,800	+0.03(+0.11%)
Jun 14, 2005	26.39	27.22	26.39	27.04	361,181	+0.58(+2.21%)
Jun 13, 2005	26.38	26.63	26.31	26.46	328,137	-0.02(-0.09%)
Jun 10, 2005	26.43	26.72	26.36	26.48	224,402	+0.01(+0.03%)
Jun 09, 2005	26.62	26.62	26.31	26.47	434,831	-0.13(-0.47%)
Jun 08, 2005	26.95	27.22	26.51	26.60	738,144	-0.45(-1.65%)
Jun 07, 2005	26.48	27.20	26.48	27.04	462,450	+0.48(+1.82%)
Jun 06, 2005	26.75	26.83	26.46	26.56	607,284	-0.24(-0.91%)
Jun 03, 2005	26.25	27.06	26.25	26.80	1,084,530	+0.43(+1.63%)
Jun 02, 2005	25.86	26.59	25.78	26.38	902,706	+0.55(+2.14%)

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.