Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.27	39.30	38.80	39.22	6,005,544	+0.03(+0.07%)
Aug 30, 2005	39.60	39.61	39.08	39.19	4,740,233	-0.49(-1.23%)
Aug 29, 2005	39.01	39.75	38.85	39.68	5,533,113	+0.62(+1.60%)
Aug 26, 2005	39.57	39.57	39.00	39.05	6,971,113	-0.51(-1.29%)
Aug 25, 2005	39.05	39.59	39.02	39.57	4,079,758	+0.21(+0.52%)
Aug 24, 2005	39.76	40.01	39.36	39.36	5,837,644	-0.40(-1.00%)
Aug 23, 2005	39.96	40.12	39.72	39.76	4,597,546	-0.20(-0.50%)
Aug 22, 2005	39.91	40.15	39.81	39.96	4,119,339	+0.13(+0.32%)
Aug 19, 2005	39.84	39.93	39.68	39.83	3,926,929	-0.01(-0.04%)
Aug 18, 2005	39.70	39.90	39.50	39.84	3,721,702	+0.06(+0.16%)
Aug 17, 2005	39.78	39.97	39.66	39.78	3,901,575	-0.02(-0.05%)
Aug 16, 2005	40.11	40.28	39.76	39.80	4,338,652	-0.33(-0.83%)
Aug 15, 2005	40.11	40.25	39.93	40.13	4,501,904	-0.10(-0.25%)
Aug 12, 2005	40.08	40.36	39.88	40.23	5,928,637	-0.09(-0.23%)
Aug 11, 2005	40.08	40.43	40.02	40.32	9,090,577	+0.21(+0.53%)
Aug 10, 2005	39.92	40.35	39.79	40.11	11,242,578	+0.65(+1.64%)
Aug 09, 2005	39.61	39.70	39.35	39.47	5,805,388	-0.08(-0.20%)
Aug 08, 2005	39.66	39.76	39.43	39.54	4,799,534	-0.08(-0.20%)
Aug 05, 2005	39.65	39.79	39.55	39.62	5,154,209	-0.03(-0.07%)
Aug 04, 2005	39.22	39.87	39.22	39.65	9,418,913	+0.26(+0.67%)
Aug 03, 2005	39.05	39.39	39.04	39.39	4,862,637	+0.06(+0.14%)
Aug 02, 2005	38.98	39.37	38.98	39.33	4,876,864	+0.40(+1.04%)
Aug 01, 2005	39.05	39.22	38.92	38.93	5,754,679	-0.12(-0.31%)
Jul 29, 2005	39.37	39.48	39.03	39.05	6,288,243	-0.33(-0.85%)
Jul 28, 2005	39.19	39.44	39.07	39.38	5,998,220	+0.37(+0.95%)
Jul 27, 2005	38.53	39.06	38.41	39.01	10,959,738	+0.48(+1.23%)
Jul 26, 2005	38.90	38.90	38.44	38.54	6,188,939	-0.20(-0.51%)
Jul 25, 2005	38.98	39.26	38.73	38.73	11,362,024	-0.01(-0.02%)
Jul 22, 2005	38.54	38.86	38.45	38.74	7,162,960	+0.17(+0.44%)
Jul 21, 2005	38.20	38.73	38.15	38.57	7,268,883	+0.30(+0.78%)
Jul 20, 2005	37.73	38.32	37.73	38.27	5,776,512	+0.36(+0.96%)
Jul 19, 2005	37.73	38.02	37.56	37.91	5,720,029	+0.28(+0.75%)
Jul 18, 2005	38.00	38.02	37.63	37.63	5,580,299	-0.54(-1.41%)
Jul 15, 2005	38.39	38.39	37.92	38.17	5,311,264	-0.23(-0.59%)
Jul 14, 2005	38.34	38.49	37.96	38.39	6,691,373	+0.11(+0.28%)
Jul 13, 2005	38.07	38.35	38.07	38.29	4,825,592	+0.07(+0.19%)
Jul 12, 2005	38.37	38.37	38.12	38.22	5,484,095	-0.10(-0.26%)
Jul 11, 2005	38.40	38.55	38.12	38.32	5,048,145	+0.03(+0.07%)
Jul 08, 2005	37.98	38.30	37.77	38.29	4,495,002	+0.33(+0.86%)
Jul 07, 2005	37.38	37.98	37.13	37.96	8,030,634	+0.15(+0.39%)
Jul 06, 2005	38.16	38.25	37.79	37.81	5,802,007	-0.49(-1.28%)
Jul 05, 2005	38.05	38.37	37.73	38.30	4,877,286	+0.29(+0.77%)
Jul 01, 2005	37.95	38.12	37.89	38.01	4,094,407	+0.22(+0.58%)
Jun 30, 2005	38.54	38.73	37.73	37.79	8,416,157	-0.20(-0.52%)
Jun 29, 2005	38.23	38.29	37.97	37.99	4,885,315	-0.35(-0.91%)
Jun 28, 2005	37.98	38.39	37.89	38.34	4,560,219	+0.45(+1.18%)
Jun 27, 2005	38.16	38.22	37.82	37.89	4,244,560	-0.17(-0.45%)
Jun 24, 2005	38.16	38.42	37.69	38.06	7,806,391	-0.05(-0.13%)
Jun 23, 2005	38.82	38.83	38.00	38.11	7,199,019	-0.78(-2.01%)
Jun 22, 2005	39.03	39.12	38.81	38.89	4,009,189	+0.02(+0.05%)
Jun 21, 2005	38.73	38.97	38.68	38.87	4,261,745	+0.09(+0.24%)
Jun 20, 2005	38.85	38.88	38.65	38.78	3,407,170	-0.15(-0.38%)
Jun 17, 2005	39.26	39.26	38.88	38.93	8,256,708	-0.06(-0.16%)
Jun 16, 2005	39.03	39.22	38.90	38.99	6,232,041	-0.05(-0.13%)
Jun 15, 2005	39.09	39.17	38.82	39.04	5,242,245	-0.01(-0.02%)
Jun 14, 2005	38.87	39.25	38.84	39.05	6,176,121	+0.03(+0.07%)
Jun 13, 2005	38.66	39.15	38.64	39.02	6,297,962	+0.18(+0.46%)
Jun 10, 2005	38.81	38.87	38.55	38.84	4,182,020	+0.01(+0.04%)
Jun 09, 2005	38.62	39.00	38.46	38.83	4,685,299	+0.10(+0.26%)
Jun 08, 2005	38.98	39.09	38.63	38.73	3,938,480	-0.09(-0.22%)
Jun 07, 2005	38.39	39.03	38.34	38.81	6,534,178	+0.38(+0.98%)
Jun 06, 2005	38.50	38.59	38.27	38.44	4,665,720	-0.03(-0.07%)
Jun 03, 2005	38.52	38.71	38.29	38.46	4,690,652	-0.05(-0.13%)
Jun 02, 2005	38.27	38.59	38.22	38.51	3,982,708	+0.12(+0.31%)

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.