Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.87	39.62	38.87	39.48	769,093	+0.67(+1.74%)
Aug 30, 2005	39.01	39.10	38.46	38.81	277,356	-0.14(-0.37%)
Aug 29, 2005	38.92	39.30	38.46	38.95	382,202	+0.10(+0.25%)
Aug 26, 2005	39.36	39.44	38.83	38.86	322,074	-0.39(-0.99%)
Aug 25, 2005	39.22	39.59	39.04	39.25	307,671	+0.08(+0.20%)
Aug 24, 2005	39.29	39.82	39.11	39.17	350,044	-0.18(-0.46%)
Aug 23, 2005	39.65	39.97	39.35	39.35	366,123	-0.30(-0.75%)
Aug 22, 2005	39.32	39.69	39.27	39.65	387,059	+0.24(+0.61%)
Aug 19, 2005	39.32	39.51	39.08	39.41	242,184	+0.18(+0.46%)
Aug 18, 2005	39.44	39.44	39.09	39.23	188,588	-0.25(-0.64%)
Aug 17, 2005	39.76	39.94	39.30	39.48	270,991	-0.39(-0.97%)
Aug 16, 2005	39.57	40.03	39.48	39.87	474,989	+0.33(+0.83%)
Aug 15, 2005	39.41	39.89	39.11	39.54	296,617	+0.23(+0.59%)
Aug 12, 2005	39.26	39.57	39.01	39.30	400,960	+0.08(+0.20%)
Aug 11, 2005	38.72	39.34	38.72	39.23	324,084	+0.36(+0.94%)
Aug 10, 2005	38.81	39.47	38.81	38.86	497,934	+0.20(+0.51%)
Aug 09, 2005	38.60	39.30	38.29	38.67	586,869	-0.08(-0.22%)
Aug 08, 2005	39.75	39.81	38.35	38.75	479,176	-1.12(-2.82%)
Aug 05, 2005	40.82	40.82	39.32	39.87	536,791	-1.09(-2.67%)
Aug 04, 2005	41.73	41.73	40.93	40.96	292,262	-0.84(-2.00%)
Aug 03, 2005	41.85	42.00	41.39	41.80	151,909	-0.05(-0.13%)
Aug 02, 2005	41.47	41.90	41.39	41.85	128,796	+0.42(+1.02%)
Aug 01, 2005	41.65	41.68	40.99	41.43	355,236	-0.19(-0.44%)
Jul 29, 2005	41.37	41.91	41.22	41.62	380,527	+0.29(+0.69%)
Jul 28, 2005	40.99	41.39	40.93	41.33	242,686	+0.33(+0.82%)
Jul 27, 2005	40.93	41.07	40.39	40.99	498,939	+0.08(+0.20%)
Jul 26, 2005	40.14	41.06	40.14	40.91	340,163	+0.74(+1.84%)
Jul 25, 2005	40.12	40.43	40.00	40.17	197,633	-0.01(-0.03%)
Jul 22, 2005	39.96	40.20	39.63	40.18	213,376	+0.34(+0.85%)
Jul 21, 2005	40.36	40.55	39.65	39.84	269,651	-0.64(-1.58%)
Jul 20, 2005	40.33	40.56	40.13	40.48	236,824	+0.05(+0.13%)
Jul 19, 2005	40.18	40.51	40.15	40.43	156,431	+0.28(+0.70%)
Jul 18, 2005	39.51	40.28	39.51	40.15	406,990	+0.49(+1.23%)
Jul 15, 2005	39.45	39.69	39.20	39.66	272,331	+0.08(+0.21%)
Jul 14, 2005	40.06	40.11	39.24	39.57	623,381	-0.37(-0.93%)
Jul 13, 2005	40.18	40.18	39.82	39.94	185,741	-0.36(-0.89%)
Jul 12, 2005	40.09	40.40	40.03	40.30	258,765	+0.09(+0.22%)
Jul 11, 2005	39.76	40.45	39.73	40.21	285,562	+0.36(+0.91%)
Jul 08, 2005	38.98	39.93	38.90	39.85	307,838	+0.74(+1.89%)
Jul 07, 2005	38.57	39.11	38.46	39.11	197,800	+0.36(+0.92%)
Jul 06, 2005	38.82	39.10	38.74	38.75	232,302	-0.21(-0.55%)
Jul 05, 2005	38.67	38.99	38.57	38.96	363,946	+0.20(+0.51%)
Jul 01, 2005	38.51	38.77	38.27	38.77	182,726	+0.26(+0.67%)
Jun 30, 2005	38.06	38.51	37.56	38.51	548,682	+0.48(+1.27%)
Jun 29, 2005	38.14	38.18	38.00	38.03	371,483	-0.05(-0.14%)
Jun 28, 2005	38.21	38.24	37.81	38.08	729,232	-0.30(-0.78%)
Jun 27, 2005	38.59	38.71	38.36	38.38	374,330	-0.21(-0.54%)
Jun 24, 2005	38.62	38.80	38.27	38.59	367,463	-0.03(-0.08%)
Jun 23, 2005	38.57	38.76	38.53	38.62	266,972	-0.05(-0.12%)
Jun 22, 2005	38.88	38.99	38.63	38.67	210,361	-0.16(-0.40%)
Jun 21, 2005	39.35	39.39	38.82	38.82	225,100	-0.44(-1.11%)
Jun 20, 2005	39.44	39.47	39.26	39.26	386,054	-0.18(-0.45%)
Jun 17, 2005	39.25	39.72	39.23	39.44	286,065	+0.31(+0.79%)
Jun 16, 2005	38.76	39.25	38.70	39.13	431,945	+0.02(+0.05%)
Jun 15, 2005	39.29	39.44	38.86	39.11	381,867	-0.19(-0.47%)
Jun 14, 2005	39.11	39.30	38.88	39.29	307,001	+0.29(+0.75%)
Jun 13, 2005	38.61	39.01	38.37	39.00	278,361	+0.50(+1.29%)
Jun 10, 2005	38.39	38.61	38.31	38.50	166,145	+0.11(+0.30%)
Jun 09, 2005	38.22	38.52	38.00	38.39	180,549	+0.08(+0.20%)
Jun 08, 2005	38.12	38.68	38.12	38.31	219,908	+0.28(+0.74%)
Jun 07, 2005	37.98	38.66	37.74	38.03	262,784	+0.11(+0.30%)
Jun 06, 2005	37.73	38.00	37.72	37.92	598,593	+0.78(+2.11%)
Jun 03, 2005	37.08	37.73	36.91	37.14	287,572	+0.13(+0.34%)
Jun 02, 2005	37.14	37.30	36.78	37.01	371,818	-0.14(-0.37%)

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.