Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	41.50	42.40	41.50	42.36	1,723,317	+0.71(+1.70%)
Aug 30, 2005	41.72	41.72	41.12	41.65	1,117,722	-0.16(-0.39%)
Aug 29, 2005	41.54	42.05	41.44	41.81	1,130,277	+0.07(+0.17%)
Aug 26, 2005	41.83	41.97	41.65	41.74	1,230,024	+0.01(+0.02%)
Aug 25, 2005	41.83	42.00	41.25	41.73	1,803,812	-0.32(-0.77%)
Aug 24, 2005	42.72	42.78	41.51	42.06	2,697,627	-0.95(-2.22%)
Aug 23, 2005	43.43	43.63	42.99	43.01	1,594,135	-0.59(-1.35%)
Aug 22, 2005	43.51	43.75	43.47	43.60	948,919	+0.04(+0.10%)
Aug 19, 2005	43.70	43.73	43.48	43.55	844,987	+0.12(+0.28%)
Aug 18, 2005	43.25	43.54	43.15	43.43	927,714	+0.16(+0.38%)
Aug 17, 2005	43.47	43.50	43.09	43.27	860,473	-0.17(-0.40%)
Aug 16, 2005	44.10	44.26	43.39	43.44	794,626	-0.65(-1.46%)
Aug 15, 2005	44.17	44.27	43.80	44.08	625,544	-0.03(-0.07%)
Aug 12, 2005	44.23	44.59	43.98	44.11	1,266,854	-0.15(-0.34%)
Aug 11, 2005	44.39	44.51	43.99	44.26	1,620,920	-0.01(-0.03%)
Aug 10, 2005	44.59	44.77	44.06	44.28	1,212,865	-0.32(-0.72%)
Aug 09, 2005	44.41	44.77	44.40	44.60	646,889	+0.33(+0.74%)
Aug 08, 2005	44.34	44.44	44.03	44.27	503,337	+0.02(+0.05%)
Aug 05, 2005	44.82	44.82	44.23	44.25	669,489	-0.52(-1.17%)
Aug 04, 2005	45.10	45.10	44.49	44.77	690,136	-0.31(-0.68%)
Aug 03, 2005	45.27	45.38	44.96	45.08	624,568	-0.27(-0.60%)
Aug 02, 2005	45.14	45.65	45.05	45.35	574,485	+0.39(+0.88%)
Aug 01, 2005	45.69	45.92	44.86	44.96	938,456	-0.82(-1.80%)
Jul 29, 2005	46.27	46.45	45.62	45.78	617,872	-0.45(-0.98%)
Jul 28, 2005	45.84	46.36	45.76	46.23	833,548	+0.48(+1.05%)
Jul 27, 2005	45.84	45.85	45.55	45.75	560,116	+0.03(+0.06%)
Jul 26, 2005	45.09	45.95	45.08	45.73	1,159,295	+0.75(+1.66%)
Jul 25, 2005	44.93	45.34	44.88	44.98	961,475	-0.16(-0.37%)
Jul 22, 2005	45.07	45.23	44.80	45.15	1,402,732	+0.30(+0.67%)
Jul 21, 2005	43.94	45.36	43.94	44.84	2,296,408	+1.05(+2.39%)
Jul 20, 2005	43.65	43.87	43.22	43.80	1,621,478	-0.16(-0.38%)
Jul 19, 2005	43.73	44.02	43.68	43.96	1,362,973	+0.46(+1.05%)
Jul 18, 2005	43.08	43.60	43.08	43.50	1,429,936	-0.04(-0.08%)
Jul 15, 2005	43.65	43.93	43.43	43.54	977,100	-0.14(-0.33%)
Jul 14, 2005	43.90	44.08	43.45	43.68	947,245	+0.12(+0.28%)
Jul 13, 2005	43.76	44.05	43.42	43.56	964,684	-0.23(-0.52%)
Jul 12, 2005	43.98	44.23	43.62	43.79	1,085,914	-0.06(-0.15%)
Jul 11, 2005	44.37	44.39	43.65	43.85	944,595	-0.18(-0.41%)
Jul 08, 2005	43.49	44.18	43.47	44.03	1,061,501	+0.65(+1.50%)
Jul 07, 2005	43.26	43.85	43.20	43.38	1,523,405	-0.52(-1.19%)
Jul 06, 2005	44.51	44.59	43.80	43.90	904,836	-0.47(-1.07%)
Jul 05, 2005	44.51	44.73	43.86	44.38	901,627	-0.23(-0.51%)
Jul 01, 2005	44.80	44.82	44.34	44.61	597,085	+0.09(+0.21%)
Jun 30, 2005	44.64	44.92	44.41	44.51	1,184,127	+0.05(+0.11%)
Jun 29, 2005	45.12	45.12	44.28	44.46	761,842	-0.63(-1.40%)
Jun 28, 2005	44.79	45.09	44.69	45.09	922,413	+0.54(+1.21%)
Jun 27, 2005	44.23	44.66	44.02	44.56	733,522	+0.42(+0.94%)
Jun 24, 2005	44.66	44.80	44.08	44.14	1,432,168	-0.59(-1.33%)
Jun 23, 2005	45.65	45.65	44.19	44.74	1,588,415	-0.85(-1.86%)
Jun 22, 2005	46.28	46.28	45.09	45.58	1,467,045	-0.72(-1.55%)
Jun 21, 2005	46.70	46.76	46.21	46.30	543,096	-0.43(-0.92%)
Jun 20, 2005	46.52	46.75	46.23	46.73	425,493	+0.15(+0.32%)
Jun 17, 2005	46.55	46.61	46.31	46.58	1,256,251	+0.20(+0.43%)
Jun 16, 2005	46.41	46.46	46.02	46.38	505,011	+0.11(+0.23%)
Jun 15, 2005	46.18	46.36	45.83	46.27	1,129,859	+0.16(+0.36%)
Jun 14, 2005	45.87	46.24	45.81	46.11	991,887	+0.24(+0.52%)
Jun 13, 2005	45.73	46.23	45.54	45.87	548,119	-0.01(-0.03%)
Jun 10, 2005	45.91	46.07	45.56	45.88	673,953	+0.01(+0.03%)
Jun 09, 2005	46.09	46.23	45.66	45.87	916,833	-0.35(-0.76%)
Jun 08, 2005	46.59	46.59	45.94	46.22	655,817	-0.15(-0.32%)
Jun 07, 2005	46.49	46.58	46.27	46.37	976,542	-0.11(-0.23%)
Jun 06, 2005	46.39	46.58	46.20	46.48	641,309	+0.20(+0.43%)
Jun 03, 2005	46.48	46.59	46.14	46.28	725,431	-0.20(-0.43%)
Jun 02, 2005	46.46	46.57	46.11	46.48	677,859	+0.03(+0.06%)

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.