Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.04	40.60	39.97	40.48	18,160	+0.61(+1.52%)
Aug 30, 2005	39.22	39.96	39.22	39.87	13,323	+0.55(+1.41%)
Aug 29, 2005	39.46	39.57	39.09	39.32	22,839	+0.00(+0.00%)
Aug 26, 2005	38.77	39.34	38.77	39.32	24,108	+0.10(+0.26%)
Aug 25, 2005	39.34	39.66	38.81	39.22	35,052	-0.04(-0.10%)
Aug 24, 2005	39.09	39.41	39.09	39.25	17,209	+0.04(+0.10%)
Aug 23, 2005	39.59	39.64	38.90	39.22	18,874	-0.25(-0.64%)
Aug 22, 2005	40.20	40.64	39.41	39.47	21,412	-0.86(-2.13%)
Aug 19, 2005	39.28	40.34	39.18	40.33	16,416	+0.40(+1.01%)
Aug 18, 2005	39.64	39.97	39.41	39.92	20,064	+0.09(+0.22%)
Aug 17, 2005	40.16	40.31	39.83	39.83	14,988	-0.64(-1.59%)
Aug 16, 2005	40.58	40.67	40.10	40.48	17,843	-0.15(-0.37%)
Aug 15, 2005	41.11	41.23	40.51	40.63	15,702	-0.18(-0.43%)
Aug 12, 2005	41.30	41.67	40.73	40.80	17,526	-0.30(-0.74%)
Aug 11, 2005	41.75	41.85	41.11	41.11	8,802	-0.74(-1.78%)
Aug 10, 2005	40.86	41.86	40.86	41.85	22,284	+0.81(+1.97%)
Aug 09, 2005	40.41	41.04	40.35	41.04	23,870	+0.69(+1.72%)
Aug 08, 2005	40.73	41.42	40.35	40.35	19,271	-0.38(-0.93%)
Aug 05, 2005	40.48	40.73	40.44	40.73	10,944	+0.39(+0.97%)
Aug 04, 2005	40.04	40.67	39.97	40.34	20,381	+0.37(+0.91%)
Aug 03, 2005	40.86	41.23	39.66	39.97	33,228	-0.67(-1.64%)
Aug 02, 2005	41.74	41.74	40.54	40.64	26,884	-1.10(-2.63%)
Aug 01, 2005	41.86	41.90	41.49	41.74	25,139	-0.19(-0.45%)
Jul 29, 2005	41.31	42.23	40.92	41.92	32,911	+0.62(+1.49%)
Jul 28, 2005	40.41	41.49	40.35	41.31	20,301	+0.93(+2.31%)
Jul 27, 2005	40.10	40.67	40.10	40.38	22,998	+0.29(+0.72%)
Jul 26, 2005	40.02	40.43	40.02	40.09	13,323	+0.06(+0.16%)
Jul 25, 2005	40.60	40.68	39.97	40.02	24,108	-0.39(-0.97%)
Jul 22, 2005	40.35	40.60	39.81	40.41	24,346	-0.04(-0.09%)
Jul 21, 2005	39.77	40.67	39.72	40.45	30,928	+0.68(+1.71%)
Jul 20, 2005	39.91	39.91	39.41	39.77	14,671	-0.28(-0.69%)
Jul 19, 2005	39.22	40.16	39.06	40.05	38,383	+0.79(+2.02%)
Jul 18, 2005	39.34	39.49	39.03	39.25	23,236	-0.15(-0.38%)
Jul 15, 2005	39.34	39.41	38.90	39.41	44,807	+0.19(+0.48%)
Jul 14, 2005	39.91	39.91	38.47	39.22	26,329	-0.71(-1.77%)
Jul 13, 2005	40.10	40.53	39.91	39.92	23,791	-0.16(-0.41%)
Jul 12, 2005	39.59	40.09	39.44	40.09	20,381	+0.49(+1.24%)
Jul 11, 2005	40.41	40.53	39.47	39.59	24,822	-0.69(-1.72%)
Jul 08, 2005	40.06	40.53	39.78	40.29	28,232	+0.05(+0.13%)
Jul 07, 2005	40.04	40.79	40.02	40.24	32,594	+0.06(+0.16%)
Jul 06, 2005	40.60	41.42	40.14	40.17	41,634	-0.50(-1.24%)
Jul 05, 2005	40.67	40.86	40.28	40.68	35,687	-0.18(-0.43%)
Jul 01, 2005	39.82	41.09	39.82	40.86	54,244	+1.13(+2.86%)
Jun 30, 2005	39.66	40.04	39.17	39.72	43,300	+0.71(+1.81%)
Jun 29, 2005	38.48	39.10	38.48	39.01	38,304	+0.05(+0.13%)
Jun 28, 2005	38.66	39.56	38.65	38.96	37,907	+0.32(+0.82%)
Jun 27, 2005	38.46	38.84	38.13	38.65	46,869	+0.45(+1.19%)
Jun 24, 2005	37.83	38.21	37.64	38.19	28,311	+0.38(+1.00%)
Jun 23, 2005	37.64	37.95	37.61	37.82	21,412	+0.30(+0.81%)
Jun 22, 2005	38.46	38.59	37.51	37.51	42,190	-0.82(-2.14%)
Jun 21, 2005	38.52	38.59	38.21	38.33	21,332	-0.25(-0.65%)
Jun 20, 2005	38.52	38.69	38.21	38.59	18,477	+0.09(+0.23%)
Jun 17, 2005	39.32	39.32	38.46	38.50	30,294	-0.72(-1.83%)
Jun 16, 2005	38.46	39.23	38.11	39.22	35,687	+0.63(+1.63%)
Jun 15, 2005	38.14	38.77	38.01	38.59	36,559	+0.58(+1.53%)
Jun 14, 2005	38.18	38.45	38.01	38.01	19,191	-0.01(-0.03%)
Jun 13, 2005	38.46	38.71	37.98	38.02	56,861	-0.42(-1.08%)
Jun 10, 2005	37.84	38.46	37.77	38.43	57,099	+0.67(+1.77%)
Jun 09, 2005	37.10	37.95	37.10	37.77	34,894	+0.64(+1.73%)
Jun 08, 2005	36.96	37.30	36.96	37.12	34,576	+0.16(+0.44%)
Jun 07, 2005	36.88	37.32	36.88	36.96	26,487	+0.14(+0.38%)
Jun 06, 2005	36.82	36.95	36.32	36.82	171,932	+0.01(+0.03%)
Jun 03, 2005	36.49	36.87	36.37	36.81	170,108	+0.81(+2.24%)
Jun 02, 2005	35.75	36.28	35.69	36.00	47,503	+0.32(+0.88%)

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.