Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.64	39.01	38.48	38.98	93,393,808	+0.36(+0.93%)
Aug 30, 2005	38.56	38.66	38.32	38.62	87,302,856	-0.14(-0.36%)
Aug 29, 2005	38.26	38.85	38.26	38.76	74,929,056	+0.30(+0.78%)
Aug 26, 2005	38.53	38.60	38.27	38.46	63,635,596	-0.13(-0.33%)
Aug 25, 2005	38.56	38.69	38.49	38.59	52,326,616	+0.09(+0.23%)
Aug 24, 2005	38.65	39.18	38.46	38.50	94,987,640	-0.23(-0.59%)
Aug 23, 2005	38.84	38.92	38.61	38.73	57,487,124	-0.11(-0.28%)
Aug 22, 2005	38.88	39.18	38.60	38.84	88,104,232	+0.02(+0.05%)
Aug 19, 2005	38.89	39.00	38.79	38.82	52,024,288	-0.02(-0.06%)
Aug 18, 2005	38.87	39.10	38.77	38.84	72,559,400	-0.20(-0.50%)
Aug 17, 2005	38.92	39.17	38.79	39.04	75,598,504	+0.23(+0.59%)
Aug 16, 2005	39.30	39.33	38.74	38.81	94,718,104	-0.64(-1.61%)
Aug 15, 2005	39.14	39.63	39.08	39.45	63,045,184	+0.24(+0.60%)
Aug 12, 2005	39.12	39.32	38.97	39.21	86,406,600	-0.22(-0.56%)
Aug 11, 2005	39.13	39.54	39.10	39.43	93,358,080	+0.32(+0.82%)
Aug 10, 2005	39.55	39.69	38.97	39.11	104,389,168	-0.34(-0.86%)
Aug 09, 2005	39.37	39.59	39.31	39.45	63,892,144	+0.26(+0.66%)
Aug 08, 2005	39.52	39.61	39.14	39.19	64,624,448	-0.29(-0.73%)
Aug 05, 2005	39.61	39.79	39.43	39.48	71,245,192	-0.19(-0.49%)
Aug 04, 2005	39.88	39.94	39.57	39.67	72,050,360	-0.39(-0.97%)
Aug 03, 2005	39.91	40.13	39.88	40.06	61,969,628	-0.02(-0.05%)
Aug 02, 2005	39.70	40.14	39.65	40.08	79,698,000	+0.43(+1.08%)
Aug 01, 2005	39.64	39.83	39.52	39.65	59,822,740	+0.07(+0.19%)
Jul 29, 2005	39.87	39.92	39.52	39.58	74,757,576	-0.33(-0.84%)
Jul 28, 2005	39.75	39.92	39.64	39.91	67,113,648	+0.19(+0.48%)
Jul 27, 2005	39.43	39.76	39.23	39.72	83,609,312	+0.30(+0.76%)
Jul 26, 2005	39.39	39.53	39.19	39.42	69,615,600	+0.15(+0.38%)
Jul 25, 2005	39.46	39.63	39.20	39.27	51,988,544	-0.15(-0.38%)
Jul 22, 2005	39.47	39.59	39.22	39.42	71,711,696	-0.05(-0.13%)
Jul 21, 2005	39.56	39.69	39.21	39.47	127,783,184	+0.01(+0.03%)
Jul 20, 2005	38.93	39.57	38.90	39.46	91,675,320	+0.28(+0.71%)
Jul 19, 2005	38.91	39.20	38.84	39.18	78,648,504	+0.45(+1.15%)
Jul 18, 2005	38.77	38.89	38.69	38.73	59,061,828	-0.16(-0.40%)
Jul 15, 2005	38.84	39.00	38.65	38.89	67,726,816	+0.12(+0.31%)
Jul 14, 2005	38.66	38.88	38.52	38.77	103,192,360	+0.38(+0.99%)
Jul 13, 2005	38.32	38.43	38.17	38.39	72,521,440	+0.09(+0.23%)
Jul 12, 2005	38.12	38.46	38.01	38.30	86,095,080	+0.18(+0.47%)
Jul 11, 2005	37.87	38.16	37.80	38.12	96,387,080	+0.35(+0.93%)
Jul 08, 2005	37.08	37.81	36.99	37.77	101,462,768	+0.71(+1.92%)
Jul 07, 2005	36.58	37.09	36.55	37.06	120,192,720	+0.13(+0.35%)
Jul 06, 2005	37.03	37.28	36.86	36.93	79,293,152	-0.18(-0.49%)
Jul 05, 2005	36.63	37.19	36.60	37.11	79,288,600	+0.38(+1.05%)
Jul 01, 2005	36.86	37.00	36.68	36.73	55,292,700	-0.05(-0.15%)
Jun 30, 2005	37.14	37.21	36.75	36.78	87,840,208	-0.29(-0.78%)
Jun 29, 2005	37.25	37.26	36.97	37.07	71,556,728	-0.08(-0.22%)
Jun 28, 2005	36.95	37.26	36.90	37.15	73,370,672	+0.35(+0.95%)
Jun 27, 2005	36.95	37.06	36.70	36.80	72,881,400	-0.17(-0.46%)
Jun 24, 2005	37.38	37.41	36.96	36.97	142,325,696	-0.42(-1.12%)
Jun 23, 2005	37.87	38.18	37.33	37.39	122,215,832	-0.42(-1.11%)
Jun 22, 2005	38.00	38.10	37.63	37.81	75,439,056	-0.04(-0.11%)
Jun 21, 2005	37.84	38.01	37.70	37.85	97,904,888	-0.02(-0.05%)
Jun 20, 2005	37.72	38.08	37.58	37.87	68,094,224	+0.00(+0.00%)
Jun 17, 2005	38.11	38.21	37.75	37.87	89,154,160	-0.03(-0.08%)
Jun 16, 2005	37.74	38.00	37.66	37.90	90,487,328	+0.20(+0.53%)
Jun 15, 2005	37.83	37.87	37.25	37.70	104,014,000	+0.12(+0.32%)
Jun 14, 2005	37.69	37.84	37.50	37.58	62,758,912	-0.15(-0.40%)
Jun 13, 2005	37.48	37.95	37.46	37.73	82,356,928	+0.18(+0.49%)
Jun 10, 2005	37.90	37.90	37.38	37.55	85,999,744	-0.40(-1.06%)
Jun 09, 2005	37.66	38.06	37.50	37.95	99,408,616	+0.24(+0.64%)
Jun 08, 2005	37.90	37.95	37.56	37.71	79,248,880	-0.08(-0.21%)
Jun 07, 2005	38.15	38.47	37.74	37.79	109,616,376	-0.32(-0.84%)
Jun 06, 2005	38.12	38.19	37.96	38.11	53,072,352	+0.01(+0.03%)
Jun 03, 2005	38.63	38.64	38.02	38.10	97,061,344	-0.56(-1.45%)
Jun 02, 2005	38.33	38.66	38.30	38.66	76,136,624	+0.27(+0.70%)

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.