Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.76	28.39	27.25	28.34	254,200	+0.48(+1.72%)
Aug 30, 2005	28.02	28.02	27.00	27.86	256,400	-0.41(-1.45%)
Aug 29, 2005	27.88	28.46	27.75	28.27	170,000	+0.14(+0.50%)
Aug 26, 2005	28.13	28.70	27.83	28.13	214,500	-0.49(-1.71%)
Aug 25, 2005	29.03	29.25	28.32	28.62	184,600	-0.49(-1.68%)
Aug 24, 2005	29.45	29.52	29.07	29.11	121,300	-0.34(-1.15%)
Aug 23, 2005	29.40	29.56	29.22	29.45	397,800	+0.11(+0.37%)
Aug 22, 2005	29.28	29.47	29.07	29.34	231,600	+0.07(+0.24%)
Aug 19, 2005	28.91	29.30	28.91	29.27	276,900	+0.25(+0.86%)
Aug 18, 2005	28.80	29.08	28.65	29.02	302,800	-0.15(-0.51%)
Aug 17, 2005	28.85	29.28	28.49	29.17	442,300	+0.13(+0.45%)
Aug 16, 2005	30.15	30.17	28.93	29.04	243,700	-1.09(-3.62%)
Aug 15, 2005	30.05	30.30	29.50	30.13	342,700	-0.16(-0.53%)
Aug 12, 2005	30.01	30.44	30.00	30.29	140,500	+0.08(+0.26%)
Aug 11, 2005	30.47	30.68	29.65	30.21	390,500	-0.48(-1.56%)
Aug 10, 2005	31.10	31.20	30.45	30.69	256,700	-0.37(-1.19%)
Aug 09, 2005	30.75	31.26	30.72	31.06	417,200	-0.16(-0.51%)
Aug 08, 2005	31.77	31.90	31.00	31.22	440,300	-0.58(-1.82%)
Aug 05, 2005	32.80	32.92	31.00	31.80	283,700	-1.07(-3.26%)
Aug 04, 2005	34.10	34.10	32.50	32.87	234,000	-1.23(-3.61%)
Aug 03, 2005	34.10	34.45	34.03	34.10	199,700	-0.10(-0.29%)
Aug 02, 2005	33.86	34.33	33.81	34.20	221,800	+0.20(+0.59%)
Aug 01, 2005	33.70	34.27	33.65	34.00	143,600	+0.15(+0.44%)
Jul 29, 2005	33.02	34.01	33.02	33.85	139,300	+0.58(+1.74%)
Jul 28, 2005	32.75	33.67	32.10	33.27	281,200	+0.27(+0.82%)
Jul 27, 2005	33.61	33.79	32.61	33.00	302,500	-0.60(-1.79%)
Jul 26, 2005	34.58	34.58	33.31	33.60	426,400	-0.73(-2.13%)
Jul 25, 2005	33.35	34.79	33.35	34.33	241,400	+1.01(+3.03%)
Jul 22, 2005	33.01	33.75	33.01	33.32	168,700	+0.31(+0.94%)
Jul 21, 2005	33.70	33.70	32.80	33.01	165,100	-0.69(-2.05%)
Jul 20, 2005	33.48	33.82	33.44	33.70	152,500	-0.03(-0.09%)
Jul 19, 2005	34.08	34.63	33.52	33.73	256,700	-0.35(-1.03%)
Jul 18, 2005	34.77	34.90	33.41	34.08	324,600	-0.69(-1.98%)
Jul 15, 2005	34.25	35.18	34.20	34.77	250,500	+0.69(+2.02%)
Jul 14, 2005	32.29	34.40	32.29	34.08	407,400	+1.54(+4.73%)
Jul 13, 2005	33.12	33.12	32.42	32.54	296,300	-0.58(-1.75%)
Jul 12, 2005	32.98	33.82	32.96	33.12	271,200	-0.30(-0.90%)
Jul 11, 2005	31.35	33.70	31.19	33.42	523,700	+2.07(+6.60%)
Jul 08, 2005	31.42	31.53	31.28	31.35	169,300	-0.15(-0.48%)
Jul 07, 2005	31.00	31.70	30.90	31.50	142,000	-0.21(-0.66%)
Jul 06, 2005	31.23	31.76	31.23	31.71	234,800	+0.48(+1.54%)
Jul 05, 2005	29.80	31.23	29.40	31.23	266,600	+1.01(+3.34%)
Jul 01, 2005	30.15	30.39	30.00	30.22	100,300	-0.02(-0.07%)
Jun 30, 2005	30.18	30.34	30.12	30.24	267,600	-0.01(-0.03%)
Jun 29, 2005	30.36	30.70	30.07	30.25	357,700	-0.26(-0.85%)
Jun 28, 2005	30.35	30.78	30.30	30.51	178,800	+0.17(+0.56%)
Jun 27, 2005	30.90	30.90	30.14	30.34	314,600	-0.71(-2.29%)
Jun 24, 2005	31.31	31.45	30.91	31.05	139,700	-0.25(-0.80%)
Jun 23, 2005	31.32	31.80	31.11	31.30	289,300	-0.20(-0.63%)
Jun 22, 2005	31.55	31.59	31.23	31.50	168,400	+0.10(+0.32%)
Jun 21, 2005	30.98	31.55	30.98	31.40	142,300	+0.40(+1.29%)
Jun 20, 2005	30.18	31.07	30.18	31.00	215,600	+0.65(+2.14%)
Jun 17, 2005	31.00	31.34	30.26	30.35	465,200	-0.68(-2.19%)
Jun 16, 2005	31.00	31.65	30.99	31.03	282,100	-0.54(-1.71%)
Jun 15, 2005	31.14	32.00	31.14	31.57	316,200	+0.43(+1.38%)
Jun 14, 2005	30.16	31.28	30.16	31.14	280,600	+0.62(+2.03%)
Jun 13, 2005	30.60	30.80	30.34	30.52	279,600	-0.22(-0.72%)
Jun 10, 2005	30.90	31.00	30.52	30.74	258,300	-0.28(-0.90%)
Jun 09, 2005	30.60	31.30	30.09	31.02	370,000	+0.52(+1.70%)
Jun 08, 2005	30.85	30.93	30.25	30.50	574,000	-0.33(-1.07%)
Jun 07, 2005	30.87	31.58	30.73	30.83	401,100	-0.06(-0.19%)
Jun 06, 2005	30.25	31.23	30.24	30.89	395,900	+0.56(+1.85%)
Jun 03, 2005	30.08	30.46	30.01	30.33	219,200	+0.15(+0.50%)
Jun 02, 2005	29.82	30.25	29.58	30.18	405,000	+0.11(+0.37%)

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.