Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.29	40.29	39.20	40.29	1,271,525	+0.57(+1.43%)
Aug 30, 2005	40.19	40.19	39.60	39.72	1,084,467	-0.47(-1.16%)
Aug 29, 2005	39.99	40.24	39.65	40.19	942,998	+0.05(+0.11%)
Aug 26, 2005	40.19	40.31	39.76	40.14	1,148,475	-0.04(-0.10%)
Aug 25, 2005	40.54	40.64	40.14	40.18	1,081,332	-0.34(-0.85%)
Aug 24, 2005	40.88	41.14	40.51	40.53	926,669	-0.43(-1.05%)
Aug 23, 2005	41.07	41.25	40.89	40.96	1,034,176	-0.19(-0.47%)
Aug 22, 2005	41.02	41.42	40.96	41.15	595,660	+0.16(+0.39%)
Aug 19, 2005	41.45	41.48	40.96	40.99	654,703	-0.24(-0.59%)
Aug 18, 2005	40.97	41.32	40.91	41.23	762,471	+0.15(+0.37%)
Aug 17, 2005	41.12	41.34	40.93	41.08	820,078	-0.04(-0.09%)
Aug 16, 2005	41.68	41.80	41.12	41.12	934,507	-0.55(-1.32%)
Aug 15, 2005	41.57	41.92	41.46	41.67	845,158	+0.09(+0.22%)
Aug 12, 2005	41.53	41.76	41.36	41.58	511,144	-0.09(-0.22%)
Aug 11, 2005	41.48	41.87	41.40	41.67	721,976	+0.18(+0.42%)
Aug 10, 2005	41.96	42.01	41.42	41.49	869,063	-0.28(-0.66%)
Aug 09, 2005	41.65	41.93	41.35	41.77	740,134	+0.28(+0.66%)
Aug 08, 2005	41.38	41.66	41.30	41.49	882,126	+0.11(+0.26%)
Aug 05, 2005	41.35	41.45	41.09	41.38	1,108,633	-0.05(-0.11%)
Aug 04, 2005	42.14	42.29	41.32	41.43	1,560,734	-0.84(-1.99%)
Aug 03, 2005	42.39	42.43	42.04	42.27	954,493	-0.33(-0.77%)
Aug 02, 2005	42.64	42.64	42.31	42.60	1,168,199	+0.04(+0.09%)
Aug 01, 2005	42.46	42.70	42.27	42.56	1,035,351	+0.18(+0.42%)
Jul 29, 2005	42.43	42.47	42.18	42.39	1,317,506	-0.21(-0.50%)
Jul 28, 2005	42.54	42.73	42.36	42.60	1,291,511	+0.06(+0.14%)
Jul 27, 2005	42.07	42.65	42.01	42.54	1,363,226	+0.75(+1.80%)
Jul 26, 2005	41.84	42.43	41.72	41.79	1,387,261	+0.31(+0.76%)
Jul 25, 2005	42.04	42.08	41.37	41.48	1,570,270	-0.56(-1.33%)
Jul 22, 2005	42.49	42.98	41.57	42.04	2,815,017	+1.25(+3.06%)
Jul 21, 2005	40.88	40.88	40.33	40.79	1,352,384	-0.05(-0.13%)
Jul 20, 2005	40.76	40.94	40.14	40.84	1,161,929	+0.52(+1.29%)
Jul 19, 2005	40.08	40.47	40.03	40.32	1,669,416	+0.50(+1.25%)
Jul 18, 2005	40.21	40.21	39.82	39.82	903,157	-0.39(-0.97%)
Jul 15, 2005	40.00	40.26	39.98	40.21	1,171,987	+0.32(+0.81%)
Jul 14, 2005	39.65	39.94	39.51	39.89	2,525,286	+0.62(+1.58%)
Jul 13, 2005	39.51	39.52	39.24	39.27	1,583,986	-0.24(-0.60%)
Jul 12, 2005	39.86	39.99	39.49	39.51	1,895,401	-0.51(-1.26%)
Jul 11, 2005	39.81	40.16	39.81	40.01	1,134,106	-0.05(-0.11%)
Jul 08, 2005	39.92	40.10	39.59	40.06	1,329,655	+0.06(+0.15%)
Jul 07, 2005	39.77	40.03	39.53	40.00	1,739,302	+0.11(+0.29%)
Jul 06, 2005	39.96	40.21	39.68	39.88	1,678,560	-0.20(-0.50%)
Jul 05, 2005	40.08	40.25	39.92	40.08	1,322,601	-0.17(-0.42%)
Jul 01, 2005	40.18	40.41	39.89	40.25	1,329,263	+0.08(+0.21%)
Jun 30, 2005	39.88	40.60	39.83	40.17	2,321,116	+0.42(+1.06%)
Jun 29, 2005	39.73	39.87	39.57	39.75	1,068,661	-0.02(-0.06%)
Jun 28, 2005	39.48	39.84	39.34	39.77	1,253,891	+0.29(+0.74%)
Jun 27, 2005	39.33	39.90	39.26	39.48	1,639,372	+0.23(+0.58%)
Jun 24, 2005	39.27	39.56	39.04	39.25	1,730,027	-0.21(-0.54%)
Jun 23, 2005	39.95	40.04	39.30	39.46	1,579,414	-0.46(-1.15%)
Jun 22, 2005	40.50	40.65	39.84	39.92	2,175,728	-0.42(-1.04%)
Jun 21, 2005	41.11	41.19	40.31	40.34	2,790,590	-0.92(-2.23%)
Jun 20, 2005	40.90	41.30	40.80	41.26	1,458,453	+0.13(+0.32%)
Jun 17, 2005	41.91	41.91	41.02	41.13	2,597,000	-0.44(-1.07%)
Jun 16, 2005	42.10	42.10	41.45	41.58	1,958,756	-0.53(-1.25%)
Jun 15, 2005	42.89	42.93	42.01	42.10	1,134,759	-0.73(-1.70%)
Jun 14, 2005	42.79	42.98	42.65	42.83	886,959	+0.04(+0.09%)
Jun 13, 2005	42.41	42.80	42.33	42.79	984,015	+0.18(+0.41%)
Jun 10, 2005	42.89	43.06	42.31	42.62	911,386	-0.27(-0.62%)
Jun 09, 2005	42.98	43.34	42.84	42.89	1,337,492	-0.22(-0.51%)
Jun 08, 2005	43.64	43.64	42.88	43.11	1,418,220	-0.31(-0.71%)
Jun 07, 2005	43.02	43.79	43.00	43.41	1,303,529	+0.41(+0.94%)
Jun 06, 2005	43.07	43.10	42.72	43.01	1,581,112	-0.17(-0.39%)
Jun 03, 2005	43.48	43.75	43.16	43.18	1,107,849	-0.49(-1.12%)
Jun 02, 2005	43.91	43.91	43.52	43.67	1,070,490	-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.