Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	37.01	37.32	37.01	37.29	1,173,128	+0.42(+1.14%)
Aug 30, 2005	36.93	36.95	36.68	36.87	601,737	-0.18(-0.50%)
Aug 29, 2005	36.91	37.34	36.91	37.06	348,340	+0.05(+0.12%)
Aug 26, 2005	37.13	37.14	37.00	37.01	477,531	-0.10(-0.26%)
Aug 25, 2005	37.11	37.19	37.03	37.11	496,173	+0.11(+0.29%)
Aug 24, 2005	37.18	37.21	36.99	37.00	822,186	-0.29(-0.77%)
Aug 23, 2005	37.40	37.42	37.28	37.29	618,861	-0.29(-0.76%)
Aug 22, 2005	37.76	37.82	37.52	37.58	479,699	-0.01(-0.02%)
Aug 19, 2005	37.50	37.60	37.43	37.58	380,637	+0.08(+0.21%)
Aug 18, 2005	37.38	37.61	37.37	37.51	923,632	-0.42(-1.09%)
Aug 17, 2005	37.89	38.08	37.89	37.92	555,566	-0.24(-0.62%)
Aug 16, 2005	38.20	38.26	38.12	38.16	605,639	-0.24(-0.61%)
Aug 15, 2005	38.26	38.43	38.21	38.39	399,062	+0.09(+0.23%)
Aug 12, 2005	38.35	38.41	38.22	38.30	344,004	-0.09(-0.24%)
Aug 11, 2005	38.38	38.52	38.23	38.40	691,477	+0.26(+0.68%)
Aug 10, 2005	38.25	38.39	38.05	38.14	774,281	+0.18(+0.47%)
Aug 09, 2005	37.81	38.01	37.78	37.96	628,616	-0.06(-0.17%)
Aug 08, 2005	38.20	38.24	37.99	38.02	793,573	+0.15(+0.39%)
Aug 05, 2005	37.98	38.04	37.76	37.88	688,443	+0.09(+0.24%)
Aug 04, 2005	37.97	38.11	37.77	37.78	942,490	-0.29(-0.76%)
Aug 03, 2005	38.02	38.20	37.99	38.07	948,126	-0.13(-0.34%)
Aug 02, 2005	38.13	38.24	38.06	38.20	705,350	+0.07(+0.19%)
Aug 01, 2005	38.08	38.15	37.99	38.13	1,375,585	+0.77(+2.05%)
Jul 29, 2005	37.43	37.52	37.34	37.36	1,110,266	-0.23(-0.60%)
Jul 28, 2005	37.41	37.64	37.40	37.59	1,445,817	-0.14(-0.37%)
Jul 27, 2005	37.52	37.76	37.43	37.73	603,038	+0.04(+0.11%)
Jul 26, 2005	37.63	37.75	37.59	37.69	486,418	-0.01(-0.04%)
Jul 25, 2005	37.62	37.79	37.58	37.70	619,078	+0.09(+0.23%)
Jul 22, 2005	37.52	37.64	37.46	37.61	1,239,241	-0.03(-0.09%)
Jul 21, 2005	37.55	37.82	37.35	37.64	1,116,769	+0.36(+0.97%)
Jul 20, 2005	37.05	37.37	36.91	37.28	1,100,728	+0.20(+0.53%)
Jul 19, 2005	37.02	37.15	36.89	37.09	1,184,399	+0.11(+0.30%)
Jul 18, 2005	36.99	37.13	36.96	36.98	921,898	-0.18(-0.47%)
Jul 15, 2005	37.15	37.25	37.07	37.15	705,567	-0.11(-0.30%)
Jul 14, 2005	37.43	37.50	37.21	37.26	1,441,265	+0.12(+0.32%)
Jul 13, 2005	37.02	37.16	36.84	37.14	1,387,941	+0.25(+0.68%)
Jul 12, 2005	36.89	36.98	36.73	36.89	859,470	-0.02(-0.05%)
Jul 11, 2005	36.82	37.04	36.82	36.91	1,104,197	+0.21(+0.58%)
Jul 08, 2005	36.56	36.81	36.51	36.70	1,068,214	+0.25(+0.70%)
Jul 07, 2005	35.97	36.45	35.97	36.45	2,996,115	-0.38(-1.03%)
Jul 06, 2005	36.88	36.95	36.77	36.82	600,653	-0.07(-0.20%)
Jul 05, 2005	36.74	36.92	36.72	36.90	485,985	+0.13(+0.35%)
Jul 01, 2005	36.73	36.78	36.63	36.77	657,445	+0.02(+0.06%)
Jun 30, 2005	37.03	37.07	36.69	36.74	1,345,889	-0.66(-1.78%)
Jun 29, 2005	37.37	37.51	37.27	37.41	982,158	-0.06(-0.16%)
Jun 28, 2005	37.35	37.48	37.34	37.47	728,544	+0.07(+0.20%)
Jun 27, 2005	37.39	37.40	37.25	37.40	652,243	-0.03(-0.07%)
Jun 24, 2005	37.50	37.54	37.40	37.42	601,954	+0.01(+0.04%)
Jun 23, 2005	37.59	37.70	37.40	37.41	1,341,770	+0.01(+0.04%)
Jun 22, 2005	37.43	37.49	37.34	37.40	750,437	+0.36(+0.97%)
Jun 21, 2005	37.07	37.17	36.97	37.04	511,130	-0.02(-0.06%)
Jun 20, 2005	36.98	37.12	36.88	37.06	767,562	+0.01(+0.04%)
Jun 17, 2005	37.08	37.13	36.99	37.04	1,096,176	+0.12(+0.32%)
Jun 16, 2005	36.89	36.96	36.82	36.92	702,966	-0.10(-0.26%)
Jun 15, 2005	36.97	37.02	36.85	37.02	474,280	+0.07(+0.19%)
Jun 14, 2005	36.88	37.03	36.88	36.95	478,398	+0.04(+0.10%)
Jun 13, 2005	36.86	36.98	36.79	36.92	645,307	+0.02(+0.06%)
Jun 10, 2005	37.03	37.04	36.81	36.89	518,933	+0.00(+0.01%)
Jun 09, 2005	36.87	36.92	36.72	36.89	527,170	+0.13(+0.36%)
Jun 08, 2005	36.97	36.98	36.66	36.75	708,168	-0.07(-0.19%)
Jun 07, 2005	36.79	37.00	36.75	36.82	803,761	+0.02(+0.06%)
Jun 06, 2005	36.62	36.80	36.53	36.80	553,832	+0.26(+0.72%)
Jun 03, 2005	36.67	36.71	36.45	36.54	1,042,852	-0.28(-0.76%)
Jun 02, 2005	36.69	36.91	36.65	36.82	475,363	+0.02(+0.05%)

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.