Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	36.00	37.08	35.72	37.01	46,916	+1.45(+4.07%)
Aug 30, 2005	35.56	35.68	35.12	35.56	14,681	-0.09(-0.26%)
Aug 29, 2005	35.20	35.65	34.87	35.65	9,042	+0.50(+1.42%)
Aug 26, 2005	35.50	35.60	34.88	35.16	11,702	-0.44(-1.24%)
Aug 25, 2005	35.59	35.71	35.16	35.60	23,936	+0.01(+0.03%)
Aug 24, 2005	36.10	36.11	35.50	35.59	16,808	-0.54(-1.48%)
Aug 23, 2005	36.32	36.32	35.94	36.12	9,042	-0.01(-0.03%)
Aug 22, 2005	35.93	36.22	35.93	36.13	10,425	+0.32(+0.89%)
Aug 19, 2005	36.08	36.08	35.71	35.81	8,936	-0.05(-0.13%)
Aug 18, 2005	36.08	36.19	35.86	35.86	8,936	-0.14(-0.39%)
Aug 17, 2005	35.63	36.24	35.56	36.00	20,851	+0.35(+0.98%)
Aug 16, 2005	36.14	36.31	35.63	35.65	12,127	-0.35(-0.97%)
Aug 15, 2005	36.33	36.38	35.63	36.00	30,213	-0.47(-1.29%)
Aug 12, 2005	37.81	37.82	36.35	36.47	24,894	-1.52(-4.01%)
Aug 11, 2005	37.67	37.99	37.27	37.99	16,170	+0.35(+0.92%)
Aug 10, 2005	38.07	38.57	37.46	37.65	9,149	-0.25(-0.67%)
Aug 09, 2005	37.83	38.53	37.80	37.90	50,001	-0.01(-0.02%)
Aug 08, 2005	37.60	38.20	36.96	37.91	61,171	+0.45(+1.20%)
Aug 05, 2005	38.16	38.17	36.87	37.46	24,681	-0.75(-1.97%)
Aug 04, 2005	39.29	39.29	38.21	38.21	8,936	-1.13(-2.87%)
Aug 03, 2005	39.76	39.76	39.24	39.34	17,553	-0.33(-0.83%)
Aug 02, 2005	39.22	39.70	39.00	39.67	12,979	+0.45(+1.15%)
Aug 01, 2005	39.34	39.78	39.07	39.22	17,766	-0.26(-0.67%)
Jul 29, 2005	39.62	39.85	39.10	39.48	15,957	-0.33(-0.83%)
Jul 28, 2005	39.83	39.89	39.39	39.81	10,213	-0.05(-0.12%)
Jul 27, 2005	39.72	39.85	39.50	39.85	6,595	+0.09(+0.24%)
Jul 26, 2005	39.71	39.84	39.71	39.76	13,404	+0.05(+0.12%)
Jul 25, 2005	40.23	40.39	39.62	39.71	12,553	-0.52(-1.29%)
Jul 22, 2005	38.68	40.23	38.63	40.23	18,936	+1.67(+4.34%)
Jul 21, 2005	38.80	39.01	38.54	38.56	13,191	-0.24(-0.63%)
Jul 20, 2005	38.49	39.19	38.35	38.80	44,256	+0.40(+1.05%)
Jul 19, 2005	38.30	38.51	38.23	38.40	12,021	+0.33(+0.86%)
Jul 18, 2005	38.12	38.45	37.52	38.07	22,553	+0.00(+0.00%)
Jul 15, 2005	38.26	38.30	37.32	38.07	32,979	-0.28(-0.74%)
Jul 14, 2005	39.81	39.92	38.35	38.35	14,149	-1.36(-3.43%)
Jul 13, 2005	40.33	40.33	39.51	39.71	17,340	-0.70(-1.74%)
Jul 12, 2005	41.15	41.17	40.28	40.42	27,021	-0.73(-1.78%)
Jul 11, 2005	40.98	41.50	40.98	41.15	26,596	+0.23(+0.55%)
Jul 08, 2005	39.15	40.93	39.15	40.93	37,447	+1.87(+4.79%)
Jul 07, 2005	38.45	39.24	38.35	39.06	9,468	+0.61(+1.59%)
Jul 06, 2005	38.54	38.68	38.45	38.45	4,680	-0.16(-0.41%)
Jul 05, 2005	37.41	38.60	37.36	38.60	16,276	+1.30(+3.48%)
Jul 01, 2005	37.52	37.52	37.18	37.31	14,042	-0.23(-0.60%)
Jun 30, 2005	37.88	37.98	37.52	37.53	9,681	-0.44(-1.16%)
Jun 29, 2005	37.65	37.98	37.65	37.98	40,745	+0.23(+0.62%)
Jun 28, 2005	36.57	37.79	36.57	37.74	15,000	+1.09(+2.98%)
Jun 27, 2005	37.04	37.04	36.59	36.65	11,915	-0.29(-0.79%)
Jun 24, 2005	37.55	37.60	36.66	36.94	21,702	-0.71(-1.90%)
Jun 23, 2005	37.55	37.76	37.55	37.66	11,170	-0.04(-0.10%)
Jun 22, 2005	38.02	38.02	37.16	37.69	13,617	-0.42(-1.11%)
Jun 21, 2005	37.74	38.14	37.68	38.12	13,723	+0.30(+0.80%)
Jun 20, 2005	38.77	38.79	37.82	37.82	19,255	-0.96(-2.47%)
Jun 17, 2005	39.01	39.07	38.77	38.77	42,767	-0.23(-0.60%)
Jun 16, 2005	39.66	39.66	39.01	39.01	26,383	-0.65(-1.64%)
Jun 15, 2005	39.09	39.71	39.01	39.66	18,191	+0.66(+1.69%)
Jun 14, 2005	38.91	39.06	38.43	39.00	18,404	+0.15(+0.39%)
Jun 13, 2005	38.45	38.90	38.43	38.85	7,766	+0.29(+0.76%)
Jun 10, 2005	38.32	38.62	38.22	38.56	5,957	+0.08(+0.22%)
Jun 09, 2005	38.47	38.57	38.21	38.47	4,255	-0.08(-0.19%)
Jun 08, 2005	38.91	38.91	38.49	38.55	7,234	-0.41(-1.06%)
Jun 07, 2005	38.21	39.27	38.21	38.96	21,809	+0.75(+1.97%)
Jun 06, 2005	37.98	38.25	37.98	38.21	3,617	+0.23(+0.59%)
Jun 03, 2005	37.98	38.68	37.94	37.98	16,383	+0.15(+0.40%)
Jun 02, 2005	37.36	37.98	37.35	37.83	17,553	+0.56(+1.51%)

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.