Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.85	41.10	40.39	41.10	1,406,371	+0.26(+0.64%)
Aug 30, 2005	40.90	41.00	40.61	40.84	1,091,375	-0.06(-0.14%)
Aug 29, 2005	40.67	41.33	40.47	40.90	1,223,779	+0.08(+0.18%)
Aug 26, 2005	41.18	41.13	40.66	40.82	1,191,395	-0.35(-0.85%)
Aug 25, 2005	40.37	41.21	40.33	41.17	1,564,945	+0.86(+2.14%)
Aug 24, 2005	40.34	41.41	40.26	40.31	1,218,282	+0.02(+0.04%)
Aug 23, 2005	40.63	40.95	40.27	40.29	1,456,680	-0.39(-0.97%)
Aug 22, 2005	40.17	41.67	40.17	40.69	2,171,278	+0.95(+2.38%)
Aug 19, 2005	39.64	39.98	39.47	39.74	1,070,463	+0.39(+0.98%)
Aug 18, 2005	39.29	39.51	39.17	39.36	1,001,632	+0.03(+0.09%)
Aug 17, 2005	38.75	39.58	38.70	39.32	1,067,356	+0.33(+0.86%)
Aug 16, 2005	39.12	39.41	38.90	38.99	1,239,433	-0.13(-0.34%)
Aug 15, 2005	38.87	39.33	38.85	39.12	807,447	+0.07(+0.17%)
Aug 12, 2005	38.66	39.26	38.64	39.05	955,386	-0.06(-0.15%)
Aug 11, 2005	38.42	39.23	38.03	39.11	1,798,444	+0.24(+0.62%)
Aug 10, 2005	39.21	39.62	38.71	38.87	1,198,206	+0.03(+0.09%)
Aug 09, 2005	38.85	39.12	38.66	38.84	1,377,333	+0.06(+0.15%)
Aug 08, 2005	39.33	39.33	38.70	38.78	959,568	-0.54(-1.38%)
Aug 05, 2005	39.12	39.57	39.07	39.32	1,138,696	-0.51(-1.28%)
Aug 04, 2005	39.58	40.05	39.41	39.83	1,201,910	-0.02(-0.04%)
Aug 03, 2005	38.83	39.94	38.80	39.85	1,618,002	+0.44(+1.10%)
Aug 02, 2005	39.45	39.63	39.28	39.41	2,032,421	-0.02(-0.04%)
Aug 01, 2005	39.51	39.92	38.88	39.43	2,146,064	-0.16(-0.40%)
Jul 29, 2005	41.84	41.84	39.55	39.59	2,481,256	-1.77(-4.29%)
Jul 28, 2005	40.66	41.57	40.65	41.36	1,000,556	+0.69(+1.71%)
Jul 27, 2005	40.92	40.94	40.37	40.67	672,534	-0.25(-0.61%)
Jul 26, 2005	40.21	41.00	40.00	40.92	1,096,752	+1.02(+2.56%)
Jul 25, 2005	39.77	40.04	39.41	39.90	643,257	+0.12(+0.29%)
Jul 22, 2005	39.96	39.96	39.40	39.78	547,659	-0.18(-0.44%)
Jul 21, 2005	40.31	40.35	39.70	39.96	1,061,978	-0.31(-0.77%)
Jul 20, 2005	39.43	40.28	39.21	40.27	824,536	+0.71(+1.80%)
Jul 19, 2005	39.16	39.64	38.83	39.56	802,907	+0.60(+1.55%)
Jul 18, 2005	39.21	39.21	38.73	38.95	568,332	-0.26(-0.66%)
Jul 15, 2005	39.00	39.33	38.63	39.21	550,646	+0.22(+0.56%)
Jul 14, 2005	39.00	39.23	38.59	39.00	764,070	+0.02(+0.04%)
Jul 13, 2005	38.78	39.11	38.73	38.98	745,428	+0.16(+0.41%)
Jul 12, 2005	38.42	38.85	38.30	38.82	924,436	+0.40(+1.05%)
Jul 11, 2005	38.44	38.74	38.03	38.42	570,602	-0.01(-0.02%)
Jul 08, 2005	37.83	38.48	37.75	38.43	579,206	+0.62(+1.64%)
Jul 07, 2005	37.24	37.82	36.86	37.81	895,756	+0.15(+0.40%)
Jul 06, 2005	38.01	38.11	37.52	37.66	468,790	-0.35(-0.92%)
Jul 05, 2005	37.86	38.16	37.56	38.01	793,466	+0.11(+0.29%)
Jul 01, 2005	37.62	37.95	37.34	37.90	1,010,236	+0.28(+0.73%)
Jun 30, 2005	37.78	38.07	37.60	37.62	1,319,974	-0.24(-0.64%)
Jun 29, 2005	37.95	38.02	37.57	37.87	761,202	-0.10(-0.26%)
Jun 28, 2005	37.66	37.97	37.57	37.97	1,357,258	+0.57(+1.52%)
Jun 27, 2005	37.24	37.48	37.20	37.40	862,058	+0.03(+0.09%)
Jun 24, 2005	37.28	37.57	37.20	37.36	1,109,419	-0.07(-0.18%)
Jun 23, 2005	38.08	38.08	37.36	37.43	2,391,871	-0.93(-2.42%)
Jun 22, 2005	39.00	39.36	38.34	38.36	1,825,690	-0.64(-1.63%)
Jun 21, 2005	38.46	39.07	38.26	39.00	1,483,687	+0.47(+1.22%)
Jun 20, 2005	38.24	38.57	37.91	38.53	901,731	-0.06(-0.15%)
Jun 17, 2005	38.37	38.62	38.00	38.59	1,850,187	+0.81(+2.15%)
Jun 16, 2005	37.41	37.81	37.31	37.77	1,043,337	+0.37(+0.98%)
Jun 15, 2005	37.28	37.53	37.24	37.41	1,526,945	+0.21(+0.56%)
Jun 14, 2005	36.54	37.21	36.54	37.20	715,554	+0.51(+1.39%)
Jun 13, 2005	36.61	36.98	36.19	36.69	572,634	-0.06(-0.16%)
Jun 10, 2005	36.90	36.99	36.61	36.75	500,218	-0.14(-0.39%)
Jun 09, 2005	36.49	36.98	36.40	36.89	806,730	+0.38(+1.05%)
Jun 08, 2005	36.67	36.70	36.29	36.50	866,599	-0.23(-0.64%)
Jun 07, 2005	36.54	37.06	36.53	36.74	1,101,054	+0.23(+0.64%)
Jun 06, 2005	36.23	36.59	36.11	36.50	665,603	+0.30(+0.83%)
Jun 03, 2005	36.26	36.50	36.04	36.20	880,580	-0.12(-0.32%)
Jun 02, 2005	36.52	36.52	36.18	36.32	1,058,274	-0.11(-0.30%)

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.