Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	48.62	48.87	48.09	48.34	650,400	-0.15(-0.32%)
Aug 30, 2005	48.94	48.99	48.41	48.49	448,000	-0.45(-0.91%)
Aug 29, 2005	48.26	49.08	47.39	48.94	762,200	+0.56(+1.17%)
Aug 26, 2005	45.02	48.70	45.49	48.38	1,423,500	+3.37(+7.48%)
Aug 25, 2005	44.88	45.47	44.85	45.01	273,500	+0.10(+0.22%)
Aug 24, 2005	45.82	45.83	44.85	44.91	568,700	-0.96(-2.09%)
Aug 23, 2005	46.90	47.00	45.64	45.87	529,000	-1.03(-2.20%)
Aug 22, 2005	46.67	46.98	46.50	46.90	473,800	+0.49(+1.07%)
Aug 19, 2005	45.70	46.42	45.69	46.41	290,300	+0.68(+1.49%)
Aug 18, 2005	45.38	45.80	45.19	45.73	298,800	-0.02(-0.05%)
Aug 17, 2005	45.25	45.98	45.23	45.75	267,000	+0.49(+1.09%)
Aug 16, 2005	45.62	45.77	45.10	45.26	304,300	-0.67(-1.46%)
Aug 15, 2005	45.60	46.13	45.55	45.92	276,700	-0.01(-0.01%)
Aug 12, 2005	45.90	46.40	45.38	45.93	229,700	-0.35(-0.77%)
Aug 11, 2005	45.63	46.28	45.52	46.28	211,900	+0.63(+1.39%)
Aug 10, 2005	45.71	45.88	45.34	45.65	376,800	+0.02(+0.05%)
Aug 09, 2005	45.70	46.00	45.40	45.62	331,900	+0.02(+0.05%)
Aug 08, 2005	45.45	45.97	45.42	45.60	226,400	+0.27(+0.61%)
Aug 05, 2005	45.45	45.45	45.12	45.33	331,100	-0.15(-0.33%)
Aug 04, 2005	45.55	45.63	45.23	45.48	313,900	-0.12(-0.27%)
Aug 03, 2005	45.55	45.60	45.38	45.60	285,200	+0.09(+0.21%)
Aug 02, 2005	44.97	45.64	44.97	45.51	330,200	+0.54(+1.19%)
Aug 01, 2005	44.02	45.35	44.02	44.97	305,700	-0.02(-0.04%)
Jul 29, 2005	44.98	45.24	44.83	44.99	342,900	-0.11(-0.24%)
Jul 28, 2005	44.80	45.12	44.38	45.10	275,800	+0.38(+0.86%)
Jul 27, 2005	44.25	44.77	44.10	44.72	432,600	+0.87(+1.98%)
Jul 26, 2005	45.03	45.03	43.73	43.84	428,700	-0.69(-1.54%)
Jul 25, 2005	44.94	45.01	44.37	44.53	371,800	-0.28(-0.64%)
Jul 22, 2005	44.45	44.94	44.43	44.81	323,000	+0.48(+1.09%)
Jul 21, 2005	45.34	45.34	44.28	44.33	645,200	-1.05(-2.30%)
Jul 20, 2005	43.25	45.49	43.25	45.38	917,500	+1.80(+4.13%)
Jul 19, 2005	41.98	44.01	41.98	43.58	1,578,800	+3.48(+8.68%)
Jul 18, 2005	40.29	40.29	39.88	40.09	384,000	-0.39(-0.96%)
Jul 15, 2005	39.91	40.67	39.91	40.48	474,400	+0.53(+1.34%)
Jul 14, 2005	40.40	40.60	39.79	39.95	482,000	-0.45(-1.11%)
Jul 13, 2005	40.56	40.69	40.25	40.40	229,100	-0.12(-0.31%)
Jul 12, 2005	41.00	41.00	40.45	40.52	326,100	-0.47(-1.13%)
Jul 11, 2005	41.00	41.27	40.81	40.99	659,100	-0.04(-0.10%)
Jul 08, 2005	39.52	41.05	39.52	41.03	662,900	+1.56(+3.95%)
Jul 07, 2005	39.63	39.65	38.80	39.47	276,600	-0.20(-0.50%)
Jul 06, 2005	40.37	40.69	39.27	39.67	504,500	-0.57(-1.42%)
Jul 05, 2005	38.41	40.48	38.06	40.24	679,100	+1.74(+4.52%)
Jul 01, 2005	38.95	38.95	38.49	38.50	396,500	-0.45(-1.16%)
Jun 30, 2005	39.67	39.67	38.95	38.95	525,300	-0.60(-1.52%)
Jun 29, 2005	39.60	39.83	39.35	39.55	445,400	+0.00(+0.00%)
Jun 28, 2005	38.66	39.61	38.66	39.55	387,900	+1.02(+2.65%)
Jun 27, 2005	38.43	38.63	37.77	38.53	502,600	+0.04(+0.09%)
Jun 24, 2005	39.25	39.30	38.25	38.49	285,100	-0.80(-2.04%)
Jun 23, 2005	39.50	39.67	39.23	39.30	373,500	-0.14(-0.37%)
Jun 22, 2005	39.48	39.70	39.10	39.44	197,900	+0.08(+0.20%)
Jun 21, 2005	39.19	39.47	38.90	39.36	296,900	+0.13(+0.34%)
Jun 20, 2005	39.69	39.69	38.91	39.23	308,100	-0.52(-1.30%)
Jun 17, 2005	39.67	39.91	39.38	39.74	494,500	+0.29(+0.74%)
Jun 16, 2005	39.14	39.52	39.05	39.45	276,300	+0.30(+0.75%)
Jun 15, 2005	38.99	39.16	38.56	39.16	188,600	+0.29(+0.75%)
Jun 14, 2005	38.85	39.09	38.74	38.87	254,000	+0.02(+0.04%)
Jun 13, 2005	38.72	38.88	38.40	38.85	396,100	+0.17(+0.44%)
Jun 10, 2005	38.87	38.88	38.55	38.68	325,200	-0.02(-0.04%)
Jun 09, 2005	38.25	38.70	38.15	38.70	535,100	+0.36(+0.94%)
Jun 08, 2005	38.90	38.90	38.27	38.34	427,400	-0.40(-1.03%)
Jun 07, 2005	39.45	39.49	38.66	38.73	569,200	-0.59(-1.51%)
Jun 06, 2005	39.40	39.48	39.02	39.33	428,400	+0.12(+0.31%)
Jun 03, 2005	39.36	39.98	39.21	39.21	611,000	-0.12(-0.32%)
Jun 02, 2005	39.25	39.46	38.98	39.34	232,700	+0.03(+0.08%)

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.