Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	37.42	37.80	36.00	37.42	8,025,500	+4.11(+12.34%)
Aug 30, 2005	34.00	34.05	33.11	33.31	1,192,400	-0.88(-2.57%)
Aug 29, 2005	34.24	34.45	33.93	34.19	879,500	-0.05(-0.15%)
Aug 26, 2005	34.23	34.60	33.82	34.24	1,462,100	+0.01(+0.03%)
Aug 25, 2005	34.21	34.36	34.05	34.23	666,200	+0.02(+0.06%)
Aug 24, 2005	33.95	34.70	33.75	34.21	1,124,200	-0.05(-0.15%)
Aug 23, 2005	33.79	34.32	33.79	34.26	659,300	+0.55(+1.63%)
Aug 22, 2005	34.35	34.47	33.54	33.71	730,600	-0.49(-1.43%)
Aug 19, 2005	34.50	34.60	34.00	34.20	716,500	-0.23(-0.67%)
Aug 18, 2005	34.30	34.73	33.83	34.43	533,300	-0.11(-0.32%)
Aug 17, 2005	34.40	34.79	33.93	34.54	713,700	+0.04(+0.12%)
Aug 16, 2005	35.32	35.32	33.80	34.50	1,424,500	-0.86(-2.43%)
Aug 15, 2005	35.13	35.49	34.65	35.36	690,500	+0.23(+0.65%)
Aug 12, 2005	35.63	35.63	34.69	35.13	1,148,400	-0.50(-1.40%)
Aug 11, 2005	34.69	35.74	34.68	35.63	2,012,200	+1.12(+3.25%)
Aug 10, 2005	34.15	34.99	34.15	34.51	1,504,000	+0.49(+1.44%)
Aug 09, 2005	33.77	34.08	33.74	34.02	861,800	+0.44(+1.31%)
Aug 08, 2005	34.00	34.20	33.47	33.58	642,200	-0.30(-0.89%)
Aug 05, 2005	33.50	33.92	33.38	33.88	717,500	+0.28(+0.83%)
Aug 04, 2005	33.76	33.80	33.37	33.60	689,000	-0.48(-1.41%)
Aug 03, 2005	34.40	34.52	33.90	34.08	1,346,700	-0.81(-2.32%)
Aug 02, 2005	34.75	35.00	34.70	34.89	880,500	+0.07(+0.20%)
Aug 01, 2005	34.25	34.90	34.25	34.82	821,100	+0.79(+2.32%)
Jul 29, 2005	34.53	34.70	34.03	34.03	403,400	-0.60(-1.73%)
Jul 28, 2005	34.46	34.84	34.42	34.63	554,100	+0.15(+0.44%)
Jul 27, 2005	34.33	34.50	33.78	34.48	570,300	+0.14(+0.41%)
Jul 26, 2005	33.81	34.41	33.72	34.34	560,400	+0.63(+1.87%)
Jul 25, 2005	34.21	34.34	33.55	33.71	381,400	-0.44(-1.29%)
Jul 22, 2005	34.20	34.40	33.92	34.15	499,500	+0.10(+0.29%)
Jul 21, 2005	34.05	34.38	33.72	34.05	959,200	-0.12(-0.35%)
Jul 20, 2005	34.13	34.30	33.66	34.17	779,700	-0.24(-0.70%)
Jul 19, 2005	34.44	34.72	34.19	34.41	914,000	+0.12(+0.35%)
Jul 18, 2005	33.90	34.50	33.75	34.29	551,600	+0.34(+1.00%)
Jul 15, 2005	34.00	34.13	33.80	33.95	657,500	+0.05(+0.15%)
Jul 14, 2005	33.95	34.05	33.64	33.90	1,198,500	+0.27(+0.80%)
Jul 13, 2005	33.76	33.87	33.55	33.63	430,200	-0.35(-1.03%)
Jul 12, 2005	33.76	34.20	33.67	33.98	900,100	+0.15(+0.44%)
Jul 11, 2005	33.49	34.18	33.40	33.83	939,600	+0.48(+1.44%)
Jul 08, 2005	32.87	33.45	32.63	33.35	539,000	+0.56(+1.71%)
Jul 07, 2005	32.40	32.82	32.37	32.79	835,000	-0.06(-0.18%)
Jul 06, 2005	33.25	33.37	32.83	32.85	593,400	-0.41(-1.23%)
Jul 05, 2005	32.80	33.40	32.68	33.26	990,700	+0.40(+1.22%)
Jul 01, 2005	32.73	32.98	32.51	32.86	535,800	+0.10(+0.31%)
Jun 30, 2005	33.03	33.09	32.45	32.76	1,226,900	-0.27(-0.82%)
Jun 29, 2005	32.90	33.16	32.53	33.03	577,100	+0.28(+0.85%)
Jun 28, 2005	32.35	32.94	32.30	32.75	789,900	+0.47(+1.46%)
Jun 27, 2005	32.13	32.40	31.80	32.28	694,900	-0.07(-0.22%)
Jun 24, 2005	32.52	32.64	32.22	32.35	817,400	-0.25(-0.77%)
Jun 23, 2005	33.35	33.43	32.46	32.60	812,700	-0.79(-2.37%)
Jun 22, 2005	32.39	33.60	32.39	33.39	1,157,900	+0.86(+2.64%)
Jun 21, 2005	32.51	32.78	32.46	32.53	423,100	-0.16(-0.49%)
Jun 20, 2005	32.70	32.99	32.41	32.69	537,700	-0.33(-1.00%)
Jun 17, 2005	33.24	33.28	32.64	33.02	914,000	+0.10(+0.30%)
Jun 16, 2005	32.63	33.02	32.63	32.92	741,700	+0.03(+0.09%)
Jun 15, 2005	32.98	33.22	32.65	32.89	717,900	-0.08(-0.24%)
Jun 14, 2005	32.86	33.63	32.79	32.97	1,248,700	-0.05(-0.15%)
Jun 13, 2005	32.72	33.26	32.70	33.02	755,300	+0.16(+0.49%)
Jun 10, 2005	32.85	32.93	32.47	32.86	772,000	+0.00(+0.00%)
Jun 09, 2005	32.60	33.18	32.35	32.86	2,417,300	-0.40(-1.20%)
Jun 08, 2005	32.80	33.74	32.70	33.26	2,343,400	+1.05(+3.26%)
Jun 07, 2005	31.95	32.66	31.95	32.21	990,300	+0.23(+0.72%)
Jun 06, 2005	31.95	32.12	31.60	31.98	729,500	-0.03(-0.09%)
Jun 03, 2005	32.03	32.40	31.95	32.01	966,800	-0.12(-0.37%)
Jun 02, 2005	31.75	32.19	31.56	32.13	983,000	+0.42(+1.32%)

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.