Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	41.89	42.52	41.89	42.52	8,783	+0.61(+1.46%)
Aug 30, 2005	42.04	42.21	41.73	41.91	10,880	-0.30(-0.70%)
Aug 29, 2005	41.87	42.33	41.69	42.21	52,569	+0.19(+0.45%)
Aug 26, 2005	41.99	42.02	41.81	42.02	7,210	-0.18(-0.42%)
Aug 25, 2005	42.30	42.30	42.19	42.19	524	+0.00(+0.00%)
Aug 24, 2005	42.35	42.48	42.10	42.19	6,292	-0.37(-0.88%)
Aug 23, 2005	43.20	43.20	42.55	42.56	5,374	-0.67(-1.55%)
Aug 22, 2005	43.38	43.72	43.17	43.24	246,329	+0.05(+0.11%)
Aug 19, 2005	43.24	43.42	43.19	43.19	12,323	+0.02(+0.05%)
Aug 18, 2005	43.25	43.29	43.09	43.17	10,225	-0.29(-0.67%)
Aug 17, 2005	43.63	43.74	43.41	43.46	13,765	-0.26(-0.59%)
Aug 16, 2005	44.20	44.27	43.63	43.72	9,307	-0.71(-1.60%)
Aug 15, 2005	44.50	44.50	44.07	44.43	5,112	-0.12(-0.27%)
Aug 12, 2005	44.78	44.78	44.16	44.55	6,554	-0.23(-0.51%)
Aug 11, 2005	44.44	44.91	44.44	44.78	8,259	+0.42(+0.95%)
Aug 10, 2005	44.59	44.75	44.31	44.36	11,798	+0.23(+0.52%)
Aug 09, 2005	44.10	44.24	44.10	44.13	4,457	+0.11(+0.26%)
Aug 08, 2005	44.36	44.36	43.91	44.01	9,176	-0.01(-0.02%)
Aug 05, 2005	44.13	44.28	43.92	44.02	7,734	-0.27(-0.60%)
Aug 04, 2005	44.62	44.62	44.27	44.29	3,932	-0.40(-0.89%)
Aug 03, 2005	44.51	44.68	44.43	44.68	7,996	+0.11(+0.24%)
Aug 02, 2005	44.14	44.70	44.14	44.58	8,783	+0.63(+1.42%)
Aug 01, 2005	44.00	44.04	43.83	43.95	4,719	-0.14(-0.31%)
Jul 29, 2005	44.36	44.48	44.09	44.09	17,304	-0.14(-0.33%)
Jul 28, 2005	43.86	44.27	43.86	44.23	4,981	+0.47(+1.06%)
Jul 27, 2005	43.48	43.78	43.48	43.77	2,621	+0.32(+0.74%)
Jul 26, 2005	43.40	43.45	43.20	43.45	3,801	-0.48(-1.09%)
Jul 25, 2005	44.32	44.39	43.93	43.93	4,457	-0.22(-0.50%)
Jul 22, 2005	44.09	44.17	43.84	44.15	6,292	+0.21(+0.48%)
Jul 21, 2005	44.09	44.31	43.86	43.94	8,783	-0.23(-0.52%)
Jul 20, 2005	43.25	44.17	43.25	44.17	7,341	+0.76(+1.76%)
Jul 19, 2005	42.72	43.55	42.71	43.40	101,861	+0.70(+1.64%)
Jul 18, 2005	42.84	42.87	42.68	42.70	6,423	-0.11(-0.27%)
Jul 15, 2005	43.02	43.02	42.67	42.82	5,374	-0.10(-0.23%)
Jul 14, 2005	43.10	43.30	42.92	42.92	5,899	-0.02(-0.04%)
Jul 13, 2005	42.98	42.98	42.77	42.93	6,685	-0.06(-0.14%)
Jul 12, 2005	43.06	43.23	42.72	42.99	11,143	-0.11(-0.27%)
Jul 11, 2005	42.56	43.11	42.54	43.11	9,307	+0.74(+1.75%)
Jul 08, 2005	41.84	42.37	41.84	42.37	11,798	+0.82(+1.96%)
Jul 07, 2005	41.22	41.55	41.00	41.55	6,685	-0.02(-0.04%)
Jul 06, 2005	41.53	41.74	41.53	41.56	8,521	-0.05(-0.11%)
Jul 05, 2005	41.27	41.61	41.26	41.61	6,817	+0.22(+0.53%)
Jul 01, 2005	41.73	41.73	41.28	41.39	35,658	-0.15(-0.37%)
Jun 30, 2005	42.13	42.13	41.54	41.54	25,170	-0.53(-1.27%)
Jun 29, 2005	42.08	42.21	42.00	42.08	6,030	+0.02(+0.04%)
Jun 28, 2005	41.53	42.14	41.53	42.06	6,161	+0.63(+1.51%)
Jun 27, 2005	41.38	41.56	41.38	41.44	8,259	+0.06(+0.15%)
Jun 24, 2005	42.64	42.64	41.34	41.37	2,753	-0.63(-1.51%)
Jun 23, 2005	42.72	42.73	42.01	42.01	2,621	-0.97(-2.25%)
Jun 22, 2005	43.11	43.11	42.79	42.98	3,277	+0.08(+0.20%)
Jun 21, 2005	43.04	43.06	42.82	42.89	2,490	-0.37(-0.86%)
Jun 20, 2005	43.49	43.49	43.13	43.27	17,173	-0.41(-0.94%)
Jun 17, 2005	44.01	44.01	43.66	43.68	11,929	-0.08(-0.17%)
Jun 16, 2005	43.25	43.90	43.25	43.75	14,420	+0.67(+1.56%)
Jun 15, 2005	43.04	43.08	42.78	43.08	8,259	+0.34(+0.80%)
Jun 14, 2005	42.66	42.76	42.66	42.74	6,030	+0.15(+0.36%)
Jun 13, 2005	42.33	42.81	42.22	42.59	16,911	+0.41(+0.98%)
Jun 10, 2005	42.08	42.27	42.08	42.18	2,753	+0.27(+0.66%)
Jun 09, 2005	42.11	42.11	41.63	41.90	6,554	-0.21(-0.49%)
Jun 08, 2005	42.30	42.47	42.04	42.11	7,210	-0.24(-0.58%)
Jun 07, 2005	42.18	42.75	42.18	42.35	7,079	+0.14(+0.33%)
Jun 06, 2005	42.18	42.34	42.09	42.21	4,326	-0.12(-0.29%)
Jun 03, 2005	42.41	42.63	42.14	42.34	16,518	-0.01(-0.02%)
Jun 02, 2005	42.37	42.47	42.28	42.34	9,570	-0.16(-0.38%)

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.