Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	42.68	43.87	42.30	43.65	139,300	+0.97(+2.27%)
Aug 30, 2005	42.58	42.83	41.99	42.68	128,700	+0.10(+0.23%)
Aug 29, 2005	42.50	42.58	41.73	42.58	175,700	+0.18(+0.42%)
Aug 26, 2005	42.85	42.95	41.90	42.40	152,100	-0.45(-1.05%)
Aug 25, 2005	42.22	42.86	42.16	42.85	93,700	+0.63(+1.49%)
Aug 24, 2005	42.36	43.25	42.13	42.22	128,600	-0.14(-0.33%)
Aug 23, 2005	42.53	42.74	41.96	42.36	148,700	-0.07(-0.16%)
Aug 22, 2005	42.21	42.50	42.04	42.43	140,600	+0.25(+0.59%)
Aug 19, 2005	42.49	42.55	41.97	42.18	102,500	-0.37(-0.87%)
Aug 18, 2005	42.50	42.76	42.22	42.55	71,100	-0.15(-0.35%)
Aug 17, 2005	42.42	43.00	42.01	42.70	76,500	+0.48(+1.14%)
Aug 16, 2005	42.55	42.71	42.05	42.22	94,200	-0.44(-1.03%)
Aug 15, 2005	41.60	42.95	41.50	42.66	120,200	+1.06(+2.55%)
Aug 12, 2005	42.00	42.10	41.25	41.60	86,500	-0.21(-0.50%)
Aug 11, 2005	40.79	41.95	40.41	41.81	114,100	+1.01(+2.48%)
Aug 10, 2005	40.90	41.10	40.32	40.80	113,300	+0.05(+0.12%)
Aug 09, 2005	40.64	41.10	40.55	40.75	79,100	+0.08(+0.20%)
Aug 08, 2005	41.12	41.25	40.54	40.67	81,100	-0.42(-1.02%)
Aug 05, 2005	41.65	41.65	40.90	41.09	121,700	-0.50(-1.20%)
Aug 04, 2005	41.83	42.01	41.53	41.59	89,100	-0.31(-0.74%)
Aug 03, 2005	42.54	42.54	41.72	41.90	57,200	-0.64(-1.50%)
Aug 02, 2005	42.50	42.59	41.95	42.54	175,400	+0.04(+0.09%)
Aug 01, 2005	42.75	43.08	42.10	42.50	142,500	-0.24(-0.56%)
Jul 29, 2005	42.76	42.96	42.43	42.74	103,000	-0.27(-0.63%)
Jul 28, 2005	42.25	43.01	42.15	43.01	98,700	+1.17(+2.80%)
Jul 27, 2005	42.06	42.15	41.40	41.84	82,900	+0.00(+0.00%)
Jul 26, 2005	41.75	42.50	41.65	41.84	131,400	+0.09(+0.22%)
Jul 25, 2005	42.52	42.52	41.51	41.75	97,700	-0.87(-2.04%)
Jul 22, 2005	41.46	42.82	41.46	42.62	106,300	+1.13(+2.72%)
Jul 21, 2005	42.69	42.69	41.44	41.49	142,300	-1.20(-2.81%)
Jul 20, 2005	42.10	43.00	41.66	42.69	118,000	+0.34(+0.80%)
Jul 19, 2005	41.10	42.54	41.10	42.35	123,700	+1.31(+3.19%)
Jul 18, 2005	41.00	41.60	40.81	41.04	114,300	-0.16(-0.39%)
Jul 15, 2005	40.00	41.54	39.89	41.20	160,700	+1.19(+2.97%)
Jul 14, 2005	40.55	41.00	39.88	40.01	93,200	-0.39(-0.97%)
Jul 13, 2005	40.35	40.47	39.58	40.40	136,100	-0.01(-0.02%)
Jul 12, 2005	40.90	41.08	40.25	40.41	96,200	-0.63(-1.54%)
Jul 11, 2005	40.86	41.35	40.50	41.04	99,200	+0.18(+0.44%)
Jul 08, 2005	40.26	40.92	39.70	40.86	106,900	+0.74(+1.84%)
Jul 07, 2005	39.56	40.26	39.15	40.12	133,700	+0.27(+0.68%)
Jul 06, 2005	41.00	41.00	39.78	39.85	143,100	-1.17(-2.85%)
Jul 05, 2005	39.65	41.07	39.62	41.02	139,400	+1.27(+3.19%)
Jul 01, 2005	39.95	39.95	39.11	39.75	142,000	-0.33(-0.82%)
Jun 30, 2005	40.49	40.58	39.90	40.08	168,800	-0.39(-0.96%)
Jun 29, 2005	39.41	40.79	39.41	40.47	252,900	+1.12(+2.85%)
Jun 28, 2005	38.50	39.64	38.49	39.35	219,200	+0.76(+1.97%)
Jun 27, 2005	38.50	38.71	38.18	38.59	179,800	+0.08(+0.21%)
Jun 24, 2005	39.56	39.62	38.17	38.51	177,200	-1.14(-2.88%)
Jun 23, 2005	40.26	40.27	39.60	39.65	155,900	-0.65(-1.61%)
Jun 22, 2005	40.00	40.35	39.71	40.30	160,500	+0.22(+0.55%)
Jun 21, 2005	39.57	40.12	39.56	40.08	146,400	+0.53(+1.34%)
Jun 20, 2005	39.56	39.82	39.23	39.55	210,500	-0.05(-0.13%)
Jun 17, 2005	39.75	39.80	39.56	39.60	279,900	-0.36(-0.90%)
Jun 16, 2005	39.59	39.96	39.22	39.96	155,100	+0.46(+1.16%)
Jun 15, 2005	39.21	39.52	39.18	39.50	236,600	+0.25(+0.64%)
Jun 14, 2005	39.04	39.54	39.04	39.25	174,300	+0.13(+0.33%)
Jun 13, 2005	39.05	39.50	38.89	39.12	205,700	+0.17(+0.44%)
Jun 10, 2005	38.85	39.26	38.80	38.95	183,600	+0.12(+0.31%)
Jun 09, 2005	38.85	39.28	38.32	38.83	164,700	-0.23(-0.59%)
Jun 08, 2005	39.10	39.29	38.90	39.06	240,600	-0.03(-0.08%)
Jun 07, 2005	39.00	39.97	39.00	39.09	257,000	-0.02(-0.05%)
Jun 06, 2005	38.78	39.50	38.78	39.11	291,000	+0.35(+0.90%)
Jun 03, 2005	38.90	39.09	38.56	38.76	238,400	-0.14(-0.36%)
Jun 02, 2005	39.00	39.07	38.60	38.90	430,800	-0.09(-0.23%)

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.