Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.60	40.93	39.66	40.71	973,300	+0.02(+0.05%)
Aug 30, 2005	40.90	40.90	40.16	40.69	378,000	-0.42(-1.02%)
Aug 29, 2005	40.55	41.24	39.75	41.11	577,100	-0.48(-1.15%)
Aug 26, 2005	41.93	41.86	41.40	41.59	213,200	-0.34(-0.81%)
Aug 25, 2005	42.19	42.27	41.72	41.93	420,700	-0.01(-0.02%)
Aug 24, 2005	42.13	42.20	41.70	41.94	500,100	-0.16(-0.38%)
Aug 23, 2005	42.00	43.30	41.85	42.10	1,678,600	+3.28(+8.45%)
Aug 22, 2005	38.94	39.08	38.72	38.82	260,400	-0.12(-0.31%)
Aug 19, 2005	38.85	39.19	38.64	38.94	187,900	+0.17(+0.44%)
Aug 18, 2005	38.75	38.96	38.53	38.77	196,500	-0.09(-0.23%)
Aug 17, 2005	38.93	38.95	38.70	38.86	243,400	+0.01(+0.03%)
Aug 16, 2005	38.93	38.99	38.64	38.85	291,200	-0.08(-0.21%)
Aug 15, 2005	38.40	39.04	38.33	38.93	260,800	+0.45(+1.17%)
Aug 12, 2005	38.80	38.88	38.43	38.48	253,200	-0.40(-1.03%)
Aug 11, 2005	38.70	39.14	38.70	38.88	215,600	+0.13(+0.34%)
Aug 10, 2005	38.77	39.09	38.59	38.75	321,800	+0.08(+0.21%)
Aug 09, 2005	39.07	39.17	38.64	38.67	307,000	-0.38(-0.97%)
Aug 08, 2005	39.08	39.28	39.03	39.05	317,500	+0.22(+0.57%)
Aug 05, 2005	39.38	39.42	38.72	38.83	297,800	-0.49(-1.25%)
Aug 04, 2005	39.28	39.84	39.14	39.32	564,500	+0.00(+0.00%)
Aug 03, 2005	39.00	39.44	39.00	39.32	253,700	+0.22(+0.56%)
Aug 02, 2005	39.31	39.52	39.02	39.10	168,800	-0.20(-0.51%)
Aug 01, 2005	38.97	39.33	38.70	39.30	241,100	+0.30(+0.77%)
Jul 29, 2005	39.60	39.60	37.08	39.00	555,800	-0.70(-1.76%)
Jul 28, 2005	40.05	40.05	39.53	39.70	240,000	-0.26(-0.65%)
Jul 27, 2005	38.50	40.27	38.50	39.96	727,300	+2.33(+6.19%)
Jul 26, 2005	37.60	37.72	37.43	37.63	129,500	-0.04(-0.11%)
Jul 25, 2005	38.15	38.32	37.55	37.67	119,200	-0.58(-1.52%)
Jul 22, 2005	37.95	38.28	37.81	38.25	155,200	+0.40(+1.06%)
Jul 21, 2005	38.46	38.54	37.69	37.85	190,500	-0.60(-1.56%)
Jul 20, 2005	38.43	38.56	38.28	38.45	199,200	-0.04(-0.10%)
Jul 19, 2005	38.28	38.70	38.14	38.49	148,200	+0.33(+0.87%)
Jul 18, 2005	38.00	38.36	37.95	38.16	133,900	-0.05(-0.13%)
Jul 15, 2005	38.28	38.50	37.97	38.21	86,600	-0.08(-0.21%)
Jul 14, 2005	38.20	38.45	38.15	38.29	146,800	+0.33(+0.87%)
Jul 13, 2005	37.97	38.25	37.86	37.96	264,500	-0.16(-0.42%)
Jul 12, 2005	37.66	38.23	37.62	38.12	331,600	+0.35(+0.93%)
Jul 11, 2005	37.52	37.90	37.35	37.77	93,800	+0.32(+0.85%)
Jul 08, 2005	37.45	37.55	37.25	37.45	98,700	+0.22(+0.59%)
Jul 07, 2005	36.74	37.28	36.74	37.23	75,300	-0.02(-0.05%)
Jul 06, 2005	37.29	37.55	37.20	37.25	289,400	-0.05(-0.13%)
Jul 05, 2005	37.15	37.30	37.01	37.30	210,800	+0.17(+0.46%)
Jul 01, 2005	37.18	37.50	36.91	37.13	181,100	+0.04(+0.11%)
Jun 30, 2005	37.40	37.48	36.92	37.09	245,700	-0.20(-0.54%)
Jun 29, 2005	36.99	37.29	36.83	37.29	191,600	+0.38(+1.03%)
Jun 28, 2005	36.82	36.91	36.50	36.91	140,800	+0.13(+0.35%)
Jun 27, 2005	36.60	36.78	36.42	36.78	274,700	+0.10(+0.27%)
Jun 24, 2005	36.25	36.68	36.22	36.68	197,700	+0.31(+0.85%)
Jun 23, 2005	36.55	36.70	36.36	36.37	187,900	-0.39(-1.06%)
Jun 22, 2005	36.82	36.85	36.45	36.76	146,200	+0.14(+0.38%)
Jun 21, 2005	36.58	36.70	36.20	36.62	206,000	+0.05(+0.14%)
Jun 20, 2005	36.18	36.70	36.14	36.57	118,000	+0.16(+0.44%)
Jun 17, 2005	36.69	36.75	36.40	36.41	301,500	-0.03(-0.08%)
Jun 16, 2005	36.02	36.58	36.01	36.44	187,100	+0.49(+1.36%)
Jun 15, 2005	36.15	36.22	35.66	35.95	142,500	+0.05(+0.14%)
Jun 14, 2005	35.70	36.05	35.55	35.90	94,800	+0.10(+0.28%)
Jun 13, 2005	35.58	35.81	35.44	35.80	137,600	+0.22(+0.62%)
Jun 10, 2005	35.55	35.92	35.45	35.58	111,600	+0.18(+0.51%)
Jun 09, 2005	35.23	35.45	35.03	35.40	72,500	+0.07(+0.20%)
Jun 08, 2005	35.00	35.75	35.00	35.33	124,600	+0.38(+1.09%)
Jun 07, 2005	35.35	35.40	34.91	34.95	142,700	-0.40(-1.13%)
Jun 06, 2005	34.76	35.38	34.61	35.35	142,000	+0.52(+1.49%)
Jun 03, 2005	34.98	35.03	34.77	34.83	330,800	-0.29(-0.83%)
Jun 02, 2005	35.40	35.60	35.02	35.12	165,200	-0.27(-0.76%)

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.