Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	37.03	37.36	36.91	37.33	56,583	+0.34(+0.91%)
Aug 30, 2005	37.14	37.14	36.85	37.00	34,762	-0.22(-0.60%)
Aug 29, 2005	36.91	37.24	36.81	37.22	165,183	+0.16(+0.43%)
Aug 26, 2005	37.42	37.42	37.04	37.07	70,793	-0.35(-0.95%)
Aug 25, 2005	37.34	37.46	37.28	37.42	25,120	+0.13(+0.35%)
Aug 24, 2005	37.62	37.73	37.27	37.29	59,628	-0.36(-0.96%)
Aug 23, 2005	37.69	37.78	37.56	37.65	54,046	-0.17(-0.46%)
Aug 22, 2005	37.74	37.94	37.64	37.83	31,971	+0.13(+0.36%)
Aug 19, 2005	37.68	37.77	37.64	37.69	225,065	+0.04(+0.10%)
Aug 18, 2005	37.57	37.72	37.50	37.65	17,254	-0.02(-0.04%)
Aug 17, 2005	37.67	37.81	37.55	37.67	13,955	-0.00(-0.01%)
Aug 16, 2005	37.83	37.96	37.67	37.67	25,373	-0.16(-0.42%)
Aug 15, 2005	37.64	37.91	37.53	37.83	50,240	+0.11(+0.29%)
Aug 12, 2005	37.70	37.79	37.49	37.72	29,941	-0.04(-0.10%)
Aug 11, 2005	37.55	37.80	37.55	37.76	36,538	+0.17(+0.46%)
Aug 10, 2005	37.68	38.03	37.49	37.59	20,806	-0.02(-0.04%)
Aug 09, 2005	37.50	37.71	37.50	37.60	52,016	+0.15(+0.41%)
Aug 08, 2005	37.66	37.72	37.36	37.45	44,404	-0.22(-0.60%)
Aug 05, 2005	38.07	38.07	37.62	37.67	102,256	-0.46(-1.21%)
Aug 04, 2005	38.29	38.29	38.13	38.13	40,851	-0.31(-0.80%)
Aug 03, 2005	38.31	38.48	38.26	38.44	44,150	+0.02(+0.06%)
Aug 02, 2005	38.19	38.44	38.19	38.42	37,045	+0.28(+0.73%)
Aug 01, 2005	38.18	38.25	38.09	38.14	251,200	-0.06(-0.15%)
Jul 29, 2005	38.45	38.46	38.17	38.20	65,718	-0.26(-0.68%)
Jul 28, 2005	38.33	38.51	38.29	38.46	25,120	+0.16(+0.42%)
Jul 27, 2005	38.30	38.31	38.18	38.30	38,314	-0.02(-0.04%)
Jul 26, 2005	38.19	38.33	38.19	38.31	25,881	+0.07(+0.20%)
Jul 25, 2005	38.41	38.46	38.19	38.24	29,433	-0.09(-0.25%)
Jul 22, 2005	38.21	38.36	38.12	38.33	17,254	+0.15(+0.39%)
Jul 21, 2005	38.39	38.44	38.09	38.18	41,105	-0.17(-0.43%)
Jul 20, 2005	38.21	38.43	38.11	38.35	34,000	+0.14(+0.36%)
Jul 19, 2005	38.20	38.30	38.20	38.21	123,316	+0.09(+0.23%)
Jul 18, 2005	38.35	38.35	38.12	38.12	34,000	-0.37(-0.96%)
Jul 15, 2005	38.37	38.51	38.28	38.49	46,941	+0.09(+0.24%)
Jul 14, 2005	38.41	38.54	38.36	38.40	40,344	+0.05(+0.13%)
Jul 13, 2005	38.33	38.36	38.22	38.35	21,314	+0.14(+0.36%)
Jul 12, 2005	38.23	38.31	38.11	38.21	102,510	+0.06(+0.17%)
Jul 11, 2005	38.05	38.24	38.05	38.15	35,523	+0.17(+0.46%)
Jul 08, 2005	37.64	38.03	37.59	37.98	28,926	+0.36(+0.95%)
Jul 07, 2005	37.44	37.65	37.20	37.62	50,493	+0.05(+0.13%)
Jul 06, 2005	37.72	37.81	37.57	37.57	50,240	-0.24(-0.65%)
Jul 05, 2005	37.50	37.81	37.41	37.81	37,045	+0.28(+0.73%)
Jul 01, 2005	37.56	37.65	37.43	37.54	229,886	+0.14(+0.37%)
Jun 30, 2005	37.68	37.76	37.40	37.40	41,866	-0.24(-0.64%)
Jun 29, 2005	37.56	37.69	37.55	37.64	38,314	+0.18(+0.47%)
Jun 28, 2005	37.17	37.47	37.17	37.46	28,418	+0.30(+0.80%)
Jun 27, 2005	37.16	37.19	37.05	37.17	22,836	-0.02(-0.06%)
Jun 24, 2005	37.16	37.31	37.10	37.19	21,821	-0.03(-0.07%)
Jun 23, 2005	37.59	37.59	37.20	37.22	37,299	-0.36(-0.95%)
Jun 22, 2005	37.66	37.66	37.53	37.58	25,120	+0.04(+0.09%)
Jun 21, 2005	37.50	37.61	37.37	37.54	25,627	+0.08(+0.21%)
Jun 20, 2005	37.49	37.56	37.34	37.46	43,135	-0.22(-0.60%)
Jun 17, 2005	37.60	37.70	37.56	37.69	36,284	+0.17(+0.45%)
Jun 16, 2005	37.37	37.52	37.34	37.52	57,852	+0.15(+0.41%)
Jun 15, 2005	37.26	37.37	37.14	37.37	46,180	+0.12(+0.33%)
Jun 14, 2005	37.09	37.29	37.09	37.24	31,717	+0.18(+0.48%)
Jun 13, 2005	37.03	37.26	37.02	37.07	43,643	-0.01(-0.03%)
Jun 10, 2005	37.24	37.24	36.96	37.08	32,478	-0.11(-0.31%)
Jun 09, 2005	37.11	37.26	36.99	37.19	13,194	+0.07(+0.18%)
Jun 08, 2005	37.10	37.25	37.08	37.12	83,479	+0.02(+0.06%)
Jun 07, 2005	37.07	37.39	37.07	37.10	31,209	+0.02(+0.04%)
Jun 06, 2005	36.94	37.09	36.84	37.09	51,762	+0.17(+0.45%)
Jun 03, 2005	37.12	37.14	36.85	36.92	22,075	-0.24(-0.64%)
Jun 02, 2005	37.14	37.18	37.02	37.16	124,078	-0.08(-0.22%)

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.