Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	42.76	42.83	42.01	42.76	2,817,200	-0.56(-1.29%)
Aug 30, 2005	42.60	43.38	42.55	43.32	1,288,900	+0.56(+1.31%)
Aug 29, 2005	42.76	42.95	42.60	42.76	698,600	+0.17(+0.40%)
Aug 26, 2005	43.15	43.19	42.56	42.59	876,200	-0.46(-1.07%)
Aug 25, 2005	42.76	43.13	42.71	43.05	1,081,000	+0.12(+0.28%)
Aug 24, 2005	42.94	43.18	42.88	42.93	706,600	-0.20(-0.46%)
Aug 23, 2005	43.40	43.41	43.05	43.13	683,800	-0.65(-1.48%)
Aug 22, 2005	43.80	44.07	43.66	43.78	679,700	-0.02(-0.05%)
Aug 19, 2005	43.89	44.18	43.76	43.80	971,100	+0.84(+1.96%)
Aug 18, 2005	42.76	43.06	42.73	42.96	462,000	+0.55(+1.30%)
Aug 17, 2005	42.47	42.60	42.37	42.41	785,700	-0.47(-1.10%)
Aug 16, 2005	43.17	43.21	42.74	42.88	950,800	-0.60(-1.38%)
Aug 15, 2005	43.28	43.57	43.16	43.48	710,600	-0.57(-1.29%)
Aug 12, 2005	43.81	44.06	43.71	44.05	562,900	-0.44(-0.99%)
Aug 11, 2005	44.13	44.49	44.13	44.49	681,400	+0.23(+0.52%)
Aug 10, 2005	44.27	44.44	44.18	44.26	387,000	+0.01(+0.02%)
Aug 09, 2005	44.04	44.30	43.96	44.25	704,800	+0.49(+1.12%)
Aug 08, 2005	44.05	44.07	43.70	43.76	627,900	+0.25(+0.57%)
Aug 05, 2005	43.87	43.87	43.28	43.51	509,000	-0.52(-1.18%)
Aug 04, 2005	43.94	44.19	43.81	44.03	590,900	-0.17(-0.38%)
Aug 03, 2005	44.08	44.37	43.85	44.20	372,400	-0.03(-0.07%)
Aug 02, 2005	44.00	44.35	43.95	44.23	717,400	+0.89(+2.05%)
Aug 01, 2005	43.44	43.66	43.24	43.34	626,300	+0.04(+0.09%)
Jul 29, 2005	43.36	43.46	43.12	43.30	753,800	-0.27(-0.62%)
Jul 28, 2005	43.18	43.65	43.03	43.57	996,600	+0.60(+1.40%)
Jul 27, 2005	42.69	43.13	42.54	42.97	937,600	+0.27(+0.63%)
Jul 26, 2005	42.80	42.83	42.45	42.70	730,100	+0.27(+0.64%)
Jul 25, 2005	42.47	42.68	42.24	42.43	675,600	+0.13(+0.31%)
Jul 22, 2005	42.56	42.80	42.20	42.30	618,700	-0.71(-1.65%)
Jul 21, 2005	43.25	43.36	42.59	43.01	932,000	+0.38(+0.89%)
Jul 20, 2005	42.05	42.75	41.96	42.63	2,074,800	+0.34(+0.80%)
Jul 19, 2005	41.44	42.35	41.39	42.29	2,031,900	-0.36(-0.84%)
Jul 18, 2005	42.35	42.72	42.33	42.65	823,100	-0.22(-0.51%)
Jul 15, 2005	42.62	42.93	42.60	42.87	474,700	+0.39(+0.92%)
Jul 14, 2005	42.39	42.56	42.20	42.48	729,400	+0.39(+0.93%)
Jul 13, 2005	42.00	42.33	41.98	42.09	571,400	+0.14(+0.33%)
Jul 12, 2005	41.81	42.00	41.52	41.95	865,000	+0.17(+0.41%)
Jul 11, 2005	41.49	41.94	41.40	41.78	1,022,900	+0.02(+0.05%)
Jul 08, 2005	41.03	41.76	40.98	41.76	576,100	+0.54(+1.31%)
Jul 07, 2005	40.37	41.23	40.33	41.22	1,011,200	+0.10(+0.24%)
Jul 06, 2005	41.26	41.48	41.05	41.12	448,400	+0.00(+0.00%)
Jul 05, 2005	40.85	41.17	40.77	41.12	530,600	-0.13(-0.32%)
Jul 01, 2005	41.39	41.63	41.03	41.25	810,300	+0.26(+0.63%)
Jun 30, 2005	41.14	41.29	40.95	40.99	675,600	-0.36(-0.87%)
Jun 29, 2005	41.35	41.59	41.20	41.35	858,000	+0.31(+0.76%)
Jun 28, 2005	40.69	41.20	40.66	41.04	574,300	+0.16(+0.39%)
Jun 27, 2005	41.01	41.08	40.74	40.88	642,700	-0.24(-0.58%)
Jun 24, 2005	41.32	41.33	40.94	41.12	749,900	-0.22(-0.53%)
Jun 23, 2005	41.22	41.80	41.16	41.34	1,252,500	-0.72(-1.71%)
Jun 22, 2005	42.22	42.31	41.97	42.06	567,800	-0.33(-0.78%)
Jun 21, 2005	42.18	42.49	42.04	42.39	480,400	+0.34(+0.81%)
Jun 20, 2005	42.27	42.28	41.93	42.05	1,377,100	-0.37(-0.87%)
Jun 17, 2005	41.88	42.53	41.72	42.42	2,673,500	+1.25(+3.04%)
Jun 16, 2005	43.06	43.07	40.42	41.17	14,872,900	-2.10(-4.85%)
Jun 15, 2005	43.39	43.50	43.01	43.27	904,400	-0.12(-0.28%)
Jun 14, 2005	43.35	43.56	43.17	43.39	641,700	-0.37(-0.85%)
Jun 13, 2005	43.50	43.90	43.39	43.76	812,000	+0.42(+0.97%)
Jun 10, 2005	43.59	43.59	42.98	43.34	562,800	-0.51(-1.16%)
Jun 09, 2005	43.60	43.99	43.34	43.85	1,390,600	-0.45(-1.02%)
Jun 08, 2005	44.59	44.72	44.23	44.30	618,000	-0.32(-0.72%)
Jun 07, 2005	44.49	44.92	44.43	44.62	592,500	+0.21(+0.47%)
Jun 06, 2005	44.44	44.52	44.03	44.41	753,000	+0.31(+0.70%)
Jun 03, 2005	44.63	44.72	43.73	44.10	1,033,300	-0.76(-1.69%)
Jun 02, 2005	44.29	44.90	44.17	44.86	1,258,400	-0.27(-0.60%)

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.