Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.50	40.63	39.15	40.58	16,191,373	-0.31(-0.76%)
Aug 30, 2005	41.07	41.11	40.64	40.89	4,429,178	-0.39(-0.94%)
Aug 29, 2005	40.79	41.51	40.73	41.28	7,124,115	-0.79(-1.87%)
Aug 26, 2005	42.06	42.38	41.89	42.06	2,232,113	-0.32(-0.75%)
Aug 25, 2005	42.01	42.58	42.01	42.38	2,299,576	+0.41(+0.98%)
Aug 24, 2005	42.45	42.52	41.93	41.97	3,503,806	-0.56(-1.31%)
Aug 23, 2005	42.41	42.75	42.41	42.53	4,662,876	+0.04(+0.08%)
Aug 22, 2005	42.38	42.81	42.19	42.49	3,617,261	+0.27(+0.65%)
Aug 19, 2005	42.23	42.48	42.16	42.22	2,537,568	+0.08(+0.19%)
Aug 18, 2005	42.07	42.37	41.88	42.14	2,912,704	+0.02(+0.05%)
Aug 17, 2005	41.69	42.29	41.44	42.11	3,402,541	+0.40(+0.97%)
Aug 16, 2005	42.21	42.42	41.71	41.71	3,732,794	-0.60(-1.42%)
Aug 15, 2005	41.90	42.62	41.90	42.31	2,824,738	+0.38(+0.91%)
Aug 12, 2005	42.13	42.37	41.75	41.93	2,449,603	-0.10(-0.24%)
Aug 11, 2005	41.76	42.09	41.63	42.03	4,242,580	+0.13(+0.31%)
Aug 10, 2005	42.07	42.42	41.85	41.90	5,500,836	-0.53(-1.26%)
Aug 09, 2005	42.59	42.65	42.30	42.43	4,336,918	-0.12(-0.27%)
Aug 08, 2005	42.63	42.90	42.47	42.55	2,756,998	-0.10(-0.24%)
Aug 05, 2005	43.38	43.51	42.65	42.65	3,581,521	-0.84(-1.94%)
Aug 04, 2005	43.85	43.85	43.49	43.49	2,193,186	-0.40(-0.92%)
Aug 03, 2005	44.09	44.36	43.79	43.90	3,085,588	-0.39(-0.88%)
Aug 02, 2005	43.88	44.42	43.79	44.29	2,552,806	+0.40(+0.90%)
Aug 01, 2005	44.38	44.46	43.60	43.89	2,973,241	-0.33(-0.75%)
Jul 29, 2005	44.62	44.86	44.21	44.22	2,794,262	-0.43(-0.97%)
Jul 28, 2005	44.68	44.91	44.63	44.66	2,026,259	-0.03(-0.06%)
Jul 27, 2005	44.72	44.83	44.54	44.68	2,361,083	-0.02(-0.05%)
Jul 26, 2005	44.36	44.76	44.23	44.71	2,328,390	+0.48(+1.09%)
Jul 25, 2005	44.14	44.46	44.11	44.22	2,641,880	+0.14(+0.31%)
Jul 22, 2005	44.18	44.42	43.75	44.08	5,214,497	-0.09(-0.21%)
Jul 21, 2005	45.44	45.64	44.14	44.18	5,762,794	-0.58(-1.29%)
Jul 20, 2005	44.84	45.03	44.61	44.76	3,450,749	-0.24(-0.53%)
Jul 19, 2005	44.99	45.15	44.77	44.99	3,446,594	+0.28(+0.63%)
Jul 18, 2005	44.84	44.97	44.66	44.71	2,690,365	-0.23(-0.51%)
Jul 15, 2005	44.58	45.00	44.40	44.94	3,788,067	+0.44(+0.99%)
Jul 14, 2005	44.06	44.58	44.05	44.50	2,794,400	+0.45(+1.03%)
Jul 13, 2005	44.13	44.34	43.93	44.05	3,400,048	-0.25(-0.55%)
Jul 12, 2005	43.89	44.37	43.67	44.29	3,165,242	+0.53(+1.20%)
Jul 11, 2005	43.67	44.06	43.62	43.77	2,452,927	+0.33(+0.76%)
Jul 08, 2005	43.49	43.78	43.24	43.44	3,257,640	-0.17(-0.38%)
Jul 07, 2005	43.13	43.66	42.95	43.60	2,484,927	+0.01(+0.03%)
Jul 06, 2005	43.93	44.07	43.58	43.59	3,573,209	-0.48(-1.10%)
Jul 05, 2005	43.21	44.08	43.15	44.07	4,235,376	+0.87(+2.01%)
Jul 01, 2005	43.32	43.49	43.03	43.20	3,092,791	+0.07(+0.17%)
Jun 30, 2005	43.46	43.56	43.08	43.13	3,699,270	-0.32(-0.73%)
Jun 29, 2005	43.37	43.67	43.10	43.45	4,028,968	+0.33(+0.77%)
Jun 28, 2005	43.25	43.42	42.96	43.12	4,074,267	-0.38(-0.86%)
Jun 27, 2005	43.07	43.56	43.05	43.49	2,742,175	+0.32(+0.74%)
Jun 24, 2005	42.86	43.64	42.84	43.18	4,320,156	+0.20(+0.47%)
Jun 23, 2005	43.69	43.74	42.81	42.97	3,241,710	-0.58(-1.34%)
Jun 22, 2005	43.90	43.90	43.36	43.56	3,413,485	-0.01(-0.03%)
Jun 21, 2005	43.32	43.94	43.23	43.57	3,490,784	+0.13(+0.30%)
Jun 20, 2005	43.14	43.51	43.08	43.44	2,604,201	-0.01(-0.02%)
Jun 17, 2005	43.15	43.46	43.06	43.45	6,891,941	+0.24(+0.55%)
Jun 16, 2005	43.04	43.21	42.81	43.21	2,550,451	+0.24(+0.55%)
Jun 15, 2005	42.92	42.99	42.53	42.97	2,906,332	+0.15(+0.35%)
Jun 14, 2005	41.70	42.94	41.70	42.82	2,762,954	+0.56(+1.32%)
Jun 13, 2005	42.60	42.67	42.06	42.27	3,179,372	-0.46(-1.08%)
Jun 10, 2005	42.95	42.98	42.59	42.73	1,826,085	-0.17(-0.40%)
Jun 09, 2005	42.69	42.91	42.55	42.90	2,330,745	+0.31(+0.73%)
Jun 08, 2005	42.73	42.91	42.55	42.59	2,785,258	+0.04(+0.08%)
Jun 07, 2005	42.87	42.96	42.55	42.55	3,510,455	-0.21(-0.49%)
Jun 06, 2005	42.37	42.84	42.23	42.76	2,387,680	+0.45(+1.07%)
Jun 03, 2005	42.60	42.69	42.12	42.31	2,229,342	-0.30(-0.69%)
Jun 02, 2005	42.24	42.77	42.06	42.60	2,882,920	+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.