Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.52	40.65	39.17	40.60	16,182,527	-0.31(-0.76%)
Aug 30, 2005	41.10	41.13	40.66	40.91	4,426,758	-0.39(-0.94%)
Aug 29, 2005	40.81	41.53	40.75	41.30	7,120,223	-0.79(-1.87%)
Aug 26, 2005	42.09	42.40	41.91	42.09	2,230,893	-0.32(-0.75%)
Aug 25, 2005	42.04	42.60	42.04	42.40	2,298,320	+0.41(+0.98%)
Aug 24, 2005	42.47	42.54	41.96	41.99	3,501,892	-0.56(-1.31%)
Aug 23, 2005	42.43	42.77	42.43	42.55	4,660,328	+0.04(+0.08%)
Aug 22, 2005	42.40	42.83	42.22	42.51	3,615,285	+0.27(+0.65%)
Aug 19, 2005	42.25	42.50	42.19	42.24	2,536,182	+0.08(+0.19%)
Aug 18, 2005	42.09	42.40	41.90	42.16	2,911,113	+0.02(+0.05%)
Aug 17, 2005	41.71	42.31	41.46	42.14	3,400,683	+0.40(+0.97%)
Aug 16, 2005	42.23	42.44	41.73	41.73	3,730,755	-0.60(-1.42%)
Aug 15, 2005	41.93	42.64	41.93	42.33	2,823,195	+0.38(+0.91%)
Aug 12, 2005	42.15	42.40	41.78	41.95	2,448,264	-0.10(-0.24%)
Aug 11, 2005	41.78	42.12	41.65	42.05	4,240,262	+0.13(+0.31%)
Aug 10, 2005	42.09	42.44	41.88	41.92	5,497,831	-0.53(-1.26%)
Aug 09, 2005	42.61	42.67	42.32	42.45	4,334,548	-0.12(-0.27%)
Aug 08, 2005	42.66	42.92	42.49	42.57	2,755,492	-0.10(-0.24%)
Aug 05, 2005	43.41	43.53	42.67	42.67	3,579,564	-0.85(-1.94%)
Aug 04, 2005	43.88	43.88	43.52	43.52	2,191,988	-0.40(-0.92%)
Aug 03, 2005	44.12	44.38	43.81	43.92	3,083,902	-0.39(-0.88%)
Aug 02, 2005	43.91	44.44	43.81	44.31	2,551,412	+0.40(+0.90%)
Aug 01, 2005	44.41	44.48	43.62	43.91	2,971,617	-0.33(-0.75%)
Jul 29, 2005	44.64	44.88	44.23	44.25	2,792,735	-0.43(-0.97%)
Jul 28, 2005	44.71	44.93	44.66	44.68	2,025,152	-0.03(-0.06%)
Jul 27, 2005	44.74	44.85	44.56	44.71	2,359,793	-0.02(-0.05%)
Jul 26, 2005	44.38	44.79	44.25	44.73	2,327,118	+0.48(+1.09%)
Jul 25, 2005	44.17	44.48	44.14	44.25	2,640,437	+0.14(+0.31%)
Jul 22, 2005	44.20	44.44	43.77	44.11	5,211,648	-0.09(-0.21%)
Jul 21, 2005	45.47	45.66	44.16	44.20	5,759,645	-0.58(-1.29%)
Jul 20, 2005	44.87	45.05	44.64	44.78	3,448,864	-0.24(-0.53%)
Jul 19, 2005	45.02	45.18	44.80	45.02	3,444,711	+0.28(+0.63%)
Jul 18, 2005	44.86	44.99	44.69	44.74	2,688,896	-0.23(-0.51%)
Jul 15, 2005	44.60	45.03	44.43	44.97	3,785,997	+0.44(+0.99%)
Jul 14, 2005	44.08	44.60	44.07	44.53	2,792,874	+0.46(+1.03%)
Jul 13, 2005	44.15	44.37	43.95	44.07	3,398,190	-0.25(-0.55%)
Jul 12, 2005	43.91	44.39	43.70	44.32	3,163,513	+0.53(+1.20%)
Jul 11, 2005	43.70	44.09	43.64	43.79	2,451,587	+0.33(+0.76%)
Jul 08, 2005	43.52	43.81	43.26	43.46	3,255,861	-0.17(-0.38%)
Jul 07, 2005	43.16	43.68	42.97	43.62	2,483,570	+0.01(+0.03%)
Jul 06, 2005	43.95	44.09	43.60	43.61	3,571,257	-0.48(-1.10%)
Jul 05, 2005	43.23	44.11	43.17	44.09	4,233,062	+0.87(+2.00%)
Jul 01, 2005	43.34	43.51	43.05	43.23	3,091,102	+0.07(+0.17%)
Jun 30, 2005	43.49	43.59	43.10	43.16	3,697,249	-0.32(-0.73%)
Jun 29, 2005	43.39	43.70	43.12	43.47	4,026,767	+0.33(+0.77%)
Jun 28, 2005	43.27	43.44	42.98	43.14	4,072,041	-0.38(-0.86%)
Jun 27, 2005	43.10	43.59	43.07	43.52	2,740,677	+0.32(+0.74%)
Jun 24, 2005	42.89	43.66	42.87	43.20	4,317,796	+0.20(+0.47%)
Jun 23, 2005	43.72	43.76	42.84	43.00	3,239,939	-0.59(-1.34%)
Jun 22, 2005	43.92	43.92	43.38	43.58	3,411,620	-0.01(-0.03%)
Jun 21, 2005	43.34	43.96	43.25	43.60	3,488,877	+0.13(+0.30%)
Jun 20, 2005	43.16	43.54	43.11	43.47	2,602,778	-0.01(-0.02%)
Jun 17, 2005	43.18	43.48	43.08	43.47	6,888,176	+0.24(+0.55%)
Jun 16, 2005	43.06	43.23	42.84	43.23	2,549,058	+0.24(+0.55%)
Jun 15, 2005	42.94	43.01	42.55	43.00	2,904,744	+0.15(+0.35%)
Jun 14, 2005	41.73	42.96	41.73	42.84	2,761,445	+0.56(+1.32%)
Jun 13, 2005	42.63	42.69	42.09	42.29	3,177,635	-0.46(-1.08%)
Jun 10, 2005	42.97	43.00	42.61	42.75	1,825,087	-0.17(-0.40%)
Jun 09, 2005	42.71	42.93	42.57	42.92	2,329,472	+0.31(+0.73%)
Jun 08, 2005	42.76	42.93	42.58	42.61	2,783,736	+0.04(+0.08%)
Jun 07, 2005	42.90	42.98	42.58	42.58	3,508,538	-0.21(-0.49%)
Jun 06, 2005	42.40	42.86	42.25	42.79	2,386,376	+0.46(+1.07%)
Jun 03, 2005	42.63	42.71	42.14	42.33	2,228,124	-0.30(-0.69%)
Jun 02, 2005	42.27	42.79	42.09	42.63	2,881,345	+0.38(+0.91%)

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.