Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.19	39.57	39.14	39.57	545,993	+0.62(+1.60%)
Aug 30, 2005	39.18	39.22	38.78	38.95	867,552	-0.58(-1.46%)
Aug 29, 2005	39.15	39.60	39.12	39.52	336,141	+0.01(+0.03%)
Aug 26, 2005	39.81	39.85	39.50	39.51	236,684	-0.24(-0.60%)
Aug 25, 2005	39.63	39.84	39.61	39.75	536,222	+0.44(+1.12%)
Aug 24, 2005	39.55	39.57	39.26	39.31	520,910	-0.38(-0.95%)
Aug 23, 2005	39.74	39.77	39.58	39.69	367,641	+0.06(+0.16%)
Aug 22, 2005	40.05	40.15	39.55	39.63	463,890	+0.25(+0.63%)
Aug 19, 2005	39.34	39.46	39.28	39.38	568,305	+0.04(+0.10%)
Aug 18, 2005	39.30	39.45	39.15	39.34	685,262	+0.30(+0.77%)
Aug 17, 2005	38.96	39.12	38.89	39.04	465,348	-0.06(-0.16%)
Aug 16, 2005	39.04	39.14	38.99	39.10	675,491	+0.04(+0.11%)
Aug 15, 2005	38.91	39.12	38.82	39.06	256,809	+0.07(+0.18%)
Aug 12, 2005	38.94	39.09	38.86	38.99	501,514	-0.20(-0.51%)
Aug 11, 2005	39.16	39.26	39.04	39.19	694,887	+0.47(+1.20%)
Aug 10, 2005	38.81	38.91	38.57	38.72	859,823	+0.35(+0.91%)
Aug 09, 2005	38.24	38.39	38.16	38.37	513,327	-0.03(-0.07%)
Aug 08, 2005	38.47	38.54	38.37	38.40	441,140	+0.18(+0.47%)
Aug 05, 2005	38.45	38.46	38.08	38.22	538,701	-0.16(-0.41%)
Aug 04, 2005	38.14	38.50	38.09	38.38	401,911	+0.01(+0.02%)
Aug 03, 2005	38.43	38.48	38.28	38.37	701,304	-0.10(-0.27%)
Aug 02, 2005	38.33	38.52	38.29	38.48	495,244	+0.23(+0.59%)
Aug 01, 2005	38.33	38.33	38.11	38.25	575,305	+0.08(+0.20%)
Jul 29, 2005	38.22	38.30	38.06	38.17	679,866	+0.05(+0.13%)
Jul 28, 2005	37.91	38.26	37.87	38.13	523,827	+0.25(+0.67%)
Jul 27, 2005	37.84	38.02	37.80	37.87	592,659	+0.05(+0.13%)
Jul 26, 2005	37.82	37.89	37.72	37.82	533,014	-0.20(-0.52%)
Jul 25, 2005	37.92	38.12	37.83	38.02	543,076	-0.02(-0.05%)
Jul 22, 2005	37.94	38.15	37.93	38.04	730,616	-0.23(-0.61%)
Jul 21, 2005	38.09	38.39	38.02	38.28	735,720	+0.34(+0.90%)
Jul 20, 2005	37.82	38.04	37.54	37.93	642,242	+0.01(+0.02%)
Jul 19, 2005	37.89	38.06	37.82	37.93	515,223	-0.22(-0.58%)
Jul 18, 2005	38.04	38.26	37.98	38.15	903,135	+0.12(+0.32%)
Jul 15, 2005	38.06	38.26	37.89	38.02	1,190,131	-0.45(-1.18%)
Jul 14, 2005	38.54	38.57	38.38	38.48	517,264	+0.09(+0.23%)
Jul 13, 2005	38.47	38.57	38.27	38.39	606,659	-0.50(-1.29%)
Jul 12, 2005	38.74	38.98	38.66	38.89	831,385	+0.45(+1.16%)
Jul 11, 2005	37.96	38.44	37.94	38.44	2,312,889	-0.24(-0.62%)
Jul 08, 2005	38.43	38.80	38.24	38.68	1,797,228	-0.62(-1.59%)
Jul 07, 2005	38.57	39.63	38.50	39.31	2,305,451	-1.45(-3.55%)
Jul 06, 2005	40.05	40.89	40.03	40.75	2,340,305	+0.69(+1.73%)
Jul 05, 2005	39.70	40.07	39.60	40.06	749,282	-0.29(-0.73%)
Jul 01, 2005	40.39	40.51	40.15	40.35	529,514	-0.31(-0.76%)
Jun 30, 2005	40.77	40.92	40.66	40.66	474,827	-0.26(-0.64%)
Jun 29, 2005	40.54	41.01	40.46	40.92	997,488	+0.02(+0.05%)
Jun 28, 2005	40.47	40.96	40.47	40.90	663,096	+0.17(+0.42%)
Jun 27, 2005	40.72	40.79	40.57	40.73	291,954	-0.14(-0.35%)
Jun 24, 2005	40.82	41.14	40.77	40.88	411,974	-0.27(-0.67%)
Jun 23, 2005	41.25	41.42	41.10	41.15	641,804	+0.08(+0.18%)
Jun 22, 2005	41.14	41.23	40.95	41.07	308,871	+0.21(+0.50%)
Jun 21, 2005	40.73	40.92	40.66	40.87	279,705	+0.09(+0.22%)
Jun 20, 2005	40.80	40.92	40.70	40.78	264,976	-0.08(-0.18%)
Jun 17, 2005	41.04	41.07	40.63	40.86	300,704	+0.27(+0.68%)
Jun 16, 2005	40.57	40.60	40.28	40.58	394,328	+0.01(+0.03%)
Jun 15, 2005	40.62	40.66	40.42	40.57	413,870	-0.35(-0.85%)
Jun 14, 2005	40.46	40.98	40.44	40.92	653,179	+0.49(+1.22%)
Jun 13, 2005	40.24	40.62	40.16	40.42	286,996	-0.27(-0.66%)
Jun 10, 2005	40.95	40.97	40.51	40.69	243,830	-0.01(-0.03%)
Jun 09, 2005	40.62	40.81	40.44	40.70	355,099	+0.05(+0.12%)
Jun 08, 2005	41.09	41.09	40.59	40.66	303,183	-0.28(-0.69%)
Jun 07, 2005	40.70	41.28	40.57	40.94	1,086,591	+1.12(+2.82%)
Jun 06, 2005	39.61	39.91	39.44	39.81	258,705	+0.34(+0.87%)
Jun 03, 2005	39.27	39.52	39.17	39.47	440,119	-0.14(-0.36%)
Jun 02, 2005	39.67	39.74	39.42	39.61	500,202	-0.12(-0.31%)

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.