Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.45	40.45	39.36	40.45	1,266,492	+0.57(+1.43%)
Aug 30, 2005	40.35	40.35	39.76	39.88	1,080,174	-0.47(-1.16%)
Aug 29, 2005	40.15	40.40	39.81	40.35	939,265	+0.05(+0.11%)
Aug 26, 2005	40.35	40.47	39.92	40.30	1,143,928	-0.04(-0.10%)
Aug 25, 2005	40.70	40.80	40.30	40.34	1,077,052	-0.35(-0.85%)
Aug 24, 2005	41.04	41.30	40.67	40.69	923,001	-0.43(-1.05%)
Aug 23, 2005	41.23	41.42	41.05	41.12	1,030,082	-0.19(-0.47%)
Aug 22, 2005	41.18	41.59	41.12	41.31	593,302	+0.16(+0.39%)
Aug 19, 2005	41.62	41.64	41.12	41.15	652,112	-0.25(-0.59%)
Aug 18, 2005	41.13	41.49	41.07	41.40	759,453	+0.15(+0.37%)
Aug 17, 2005	41.28	41.50	41.10	41.24	816,831	-0.04(-0.09%)
Aug 16, 2005	41.84	41.96	41.28	41.28	930,808	-0.55(-1.32%)
Aug 15, 2005	41.73	42.09	41.63	41.83	841,813	+0.09(+0.22%)
Aug 12, 2005	41.70	41.93	41.53	41.74	509,121	-0.09(-0.22%)
Aug 11, 2005	41.65	42.04	41.56	41.83	719,119	+0.18(+0.42%)
Aug 10, 2005	42.13	42.17	41.58	41.66	865,623	-0.28(-0.66%)
Aug 09, 2005	41.81	42.10	41.52	41.93	737,204	+0.28(+0.66%)
Aug 08, 2005	41.54	41.83	41.46	41.66	878,634	+0.11(+0.26%)
Aug 05, 2005	41.51	41.61	41.25	41.55	1,104,245	-0.05(-0.11%)
Aug 04, 2005	42.31	42.46	41.49	41.60	1,554,556	-0.85(-1.99%)
Aug 03, 2005	42.56	42.59	42.20	42.44	950,715	-0.33(-0.77%)
Aug 02, 2005	42.81	42.81	42.48	42.77	1,163,575	+0.04(+0.09%)
Aug 01, 2005	42.63	42.87	42.43	42.73	1,031,253	+0.18(+0.42%)
Jul 29, 2005	42.59	42.64	42.35	42.56	1,312,291	-0.22(-0.50%)
Jul 28, 2005	42.71	42.90	42.53	42.77	1,286,399	+0.06(+0.14%)
Jul 27, 2005	42.23	42.82	42.18	42.71	1,357,830	+0.75(+1.80%)
Jul 26, 2005	42.00	42.60	41.89	41.96	1,381,770	+0.32(+0.76%)
Jul 25, 2005	42.20	42.25	41.53	41.64	1,564,054	-0.56(-1.33%)
Jul 22, 2005	42.66	43.16	41.73	42.20	2,803,874	+1.25(+3.06%)
Jul 21, 2005	41.04	41.04	40.49	40.95	1,347,030	-0.05(-0.13%)
Jul 20, 2005	40.93	41.10	40.30	41.00	1,157,330	+0.52(+1.29%)
Jul 19, 2005	40.24	40.63	40.19	40.48	1,662,808	+0.50(+1.25%)
Jul 18, 2005	40.37	40.37	39.98	39.98	899,581	-0.39(-0.97%)
Jul 15, 2005	40.16	40.42	40.14	40.37	1,167,348	+0.32(+0.81%)
Jul 14, 2005	39.81	40.10	39.67	40.05	2,515,290	+0.62(+1.58%)
Jul 13, 2005	39.67	39.67	39.40	39.43	1,577,716	-0.24(-0.60%)
Jul 12, 2005	40.02	40.15	39.64	39.67	1,887,899	-0.51(-1.26%)
Jul 11, 2005	39.97	40.32	39.97	40.17	1,129,616	-0.05(-0.11%)
Jul 08, 2005	40.08	40.26	39.75	40.22	1,324,391	+0.06(+0.15%)
Jul 07, 2005	39.93	40.19	39.69	40.16	1,732,417	+0.12(+0.29%)
Jul 06, 2005	40.12	40.37	39.84	40.04	1,671,916	-0.20(-0.50%)
Jul 05, 2005	40.24	40.41	40.08	40.24	1,317,365	-0.17(-0.42%)
Jul 01, 2005	40.34	40.57	40.05	40.41	1,324,001	+0.08(+0.21%)
Jun 30, 2005	40.04	40.76	39.99	40.33	2,311,928	+0.42(+1.06%)
Jun 29, 2005	39.89	40.03	39.73	39.90	1,064,431	-0.02(-0.06%)
Jun 28, 2005	39.64	40.00	39.50	39.93	1,248,927	+0.29(+0.74%)
Jun 27, 2005	39.48	40.06	39.42	39.64	1,632,883	+0.23(+0.58%)
Jun 24, 2005	39.43	39.72	39.20	39.41	1,723,179	-0.22(-0.54%)
Jun 23, 2005	40.11	40.20	39.45	39.62	1,573,162	-0.46(-1.15%)
Jun 22, 2005	40.66	40.81	40.00	40.08	2,167,115	-0.42(-1.04%)
Jun 21, 2005	41.27	41.35	40.47	40.50	2,779,544	-0.92(-2.23%)
Jun 20, 2005	41.07	41.46	40.97	41.43	1,452,680	+0.13(+0.32%)
Jun 17, 2005	42.07	42.08	41.18	41.30	2,586,721	-0.45(-1.07%)
Jun 16, 2005	42.27	42.27	41.62	41.74	1,951,002	-0.53(-1.25%)
Jun 15, 2005	43.06	43.10	42.18	42.27	1,130,267	-0.73(-1.70%)
Jun 14, 2005	42.96	43.16	42.82	43.00	883,448	+0.04(+0.09%)
Jun 13, 2005	42.58	42.97	42.50	42.96	980,120	+0.18(+0.41%)
Jun 10, 2005	43.06	43.23	42.48	42.79	907,778	-0.27(-0.62%)
Jun 09, 2005	43.16	43.52	43.01	43.06	1,332,198	-0.22(-0.52%)
Jun 08, 2005	43.81	43.81	43.05	43.28	1,412,606	-0.31(-0.71%)
Jun 07, 2005	43.19	43.96	43.17	43.59	1,298,369	+0.41(+0.94%)
Jun 06, 2005	43.24	43.27	42.89	43.18	1,574,853	-0.17(-0.39%)
Jun 03, 2005	43.66	43.92	43.33	43.35	1,103,464	-0.49(-1.12%)
Jun 02, 2005	44.09	44.09	43.69	43.84	1,066,253	-0.36(-0.82%)

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.