Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	37.49	38.67	37.34	38.61	1,033,100	+1.12(+2.99%)
Aug 30, 2005	37.29	37.57	37.00	37.49	779,700	+0.20(+0.54%)
Aug 29, 2005	37.19	37.29	36.46	37.29	496,400	+0.10(+0.27%)
Aug 26, 2005	37.19	37.78	36.67	37.19	675,200	-0.71(-1.87%)
Aug 25, 2005	37.48	38.18	37.29	37.90	849,500	+0.63(+1.69%)
Aug 24, 2005	37.30	38.10	37.22	37.27	977,700	-0.23(-0.61%)
Aug 23, 2005	37.58	37.70	37.07	37.50	794,600	+0.20(+0.54%)
Aug 22, 2005	37.01	37.41	36.80	37.30	841,800	+0.30(+0.81%)
Aug 19, 2005	36.93	37.11	36.72	37.00	593,300	+0.11(+0.30%)
Aug 18, 2005	37.03	37.45	36.65	36.89	1,326,600	-0.31(-0.83%)
Aug 17, 2005	36.90	37.23	36.84	37.20	1,285,400	+0.14(+0.38%)
Aug 16, 2005	37.90	37.90	36.65	37.06	1,230,600	-0.26(-0.70%)
Aug 15, 2005	36.71	37.72	36.37	37.32	1,098,000	+0.72(+1.97%)
Aug 12, 2005	36.40	36.72	36.07	36.60	720,600	+0.17(+0.47%)
Aug 11, 2005	36.04	36.49	35.91	36.43	558,300	+0.33(+0.91%)
Aug 10, 2005	36.35	36.60	35.80	36.10	887,100	+0.10(+0.28%)
Aug 09, 2005	36.05	36.07	35.54	36.00	670,100	+0.10(+0.28%)
Aug 08, 2005	36.40	36.79	35.85	35.90	893,700	+0.13(+0.36%)
Aug 05, 2005	35.64	35.93	35.31	35.77	983,200	+0.07(+0.20%)
Aug 04, 2005	36.17	36.33	35.48	35.70	688,000	-0.47(-1.30%)
Aug 03, 2005	36.00	36.38	35.50	36.17	1,094,200	+0.06(+0.17%)
Aug 02, 2005	35.96	36.50	35.82	36.11	1,008,900	+0.08(+0.22%)
Aug 01, 2005	36.75	37.05	35.98	36.03	839,100	-1.04(-2.81%)
Jul 29, 2005	35.72	37.42	35.72	37.07	1,260,000	+0.76(+2.09%)
Jul 28, 2005	34.25	36.48	34.25	36.31	3,353,900	+3.84(+11.83%)
Jul 27, 2005	32.09	32.47	31.65	32.47	777,100	+0.80(+2.53%)
Jul 26, 2005	31.11	31.90	30.96	31.67	1,401,600	+0.56(+1.80%)
Jul 25, 2005	31.58	31.70	30.91	31.11	542,400	-0.47(-1.49%)
Jul 22, 2005	31.83	31.86	31.30	31.58	447,400	-0.12(-0.38%)
Jul 21, 2005	32.01	32.05	31.47	31.70	698,400	-0.20(-0.63%)
Jul 20, 2005	31.66	32.02	31.41	31.90	1,020,400	-0.40(-1.24%)
Jul 19, 2005	32.35	32.42	32.15	32.30	622,800	+0.06(+0.19%)
Jul 18, 2005	32.58	32.58	32.12	32.24	495,100	-0.34(-1.04%)
Jul 15, 2005	32.63	32.70	32.14	32.58	411,900	-0.05(-0.15%)
Jul 14, 2005	32.90	33.14	32.35	32.63	578,700	+0.32(+0.99%)
Jul 13, 2005	32.95	33.00	32.16	32.31	924,500	-0.66(-2.00%)
Jul 12, 2005	33.10	33.37	32.84	32.97	440,400	-0.05(-0.15%)
Jul 11, 2005	32.50	33.15	32.45	33.02	621,000	+0.85(+2.64%)
Jul 08, 2005	31.90	32.21	31.65	32.17	438,000	+0.37(+1.16%)
Jul 07, 2005	31.21	32.15	31.01	31.80	693,400	+0.60(+1.92%)
Jul 06, 2005	31.70	31.77	31.20	31.20	744,100	-0.39(-1.23%)
Jul 05, 2005	31.71	31.90	31.30	31.59	437,100	-0.12(-0.38%)
Jul 01, 2005	31.30	31.71	31.20	31.71	703,700	+0.50(+1.60%)
Jun 30, 2005	31.41	31.77	31.21	31.21	402,700	-0.09(-0.29%)
Jun 29, 2005	31.42	31.44	31.05	31.30	481,600	+0.02(+0.06%)
Jun 28, 2005	31.06	31.30	30.88	31.28	464,100	+0.40(+1.30%)
Jun 27, 2005	31.23	31.25	30.56	30.88	624,500	-0.21(-0.68%)
Jun 24, 2005	32.03	32.09	30.89	31.09	665,100	-1.04(-3.24%)
Jun 23, 2005	32.75	32.75	31.99	32.13	722,600	-0.42(-1.29%)
Jun 22, 2005	32.17	32.94	32.17	32.55	921,100	+0.63(+1.97%)
Jun 21, 2005	32.00	32.45	31.87	31.92	938,400	+0.07(+0.22%)
Jun 20, 2005	32.26	32.26	31.67	31.85	863,000	-0.61(-1.88%)
Jun 17, 2005	32.60	32.60	32.07	32.46	809,200	+0.12(+0.37%)
Jun 16, 2005	32.67	32.87	32.23	32.34	670,400	-0.23(-0.71%)
Jun 15, 2005	32.45	32.63	32.14	32.57	827,000	+0.27(+0.84%)
Jun 14, 2005	32.05	32.73	32.00	32.30	1,013,400	+0.33(+1.03%)
Jun 13, 2005	31.60	32.01	31.51	31.97	687,000	+0.37(+1.17%)
Jun 10, 2005	31.86	32.51	31.30	31.60	3,138,300	+3.35(+11.86%)
Jun 09, 2005	28.70	28.76	27.70	28.25	1,134,900	+0.04(+0.14%)
Jun 08, 2005	28.55	28.68	28.10	28.21	694,900	-0.33(-1.16%)
Jun 07, 2005	29.20	29.37	28.50	28.54	741,400	-0.56(-1.92%)
Jun 06, 2005	28.83	29.27	28.52	29.10	858,200	+0.27(+0.94%)
Jun 03, 2005	29.53	29.57	28.83	28.83	1,837,400	-0.87(-2.93%)
Jun 02, 2005	29.56	29.87	29.42	29.70	524,800	+0.28(+0.95%)

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.