Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.01	39.23	38.53	39.20	3,823,745	+0.14(+0.35%)
Aug 30, 2005	39.24	39.25	38.74	39.06	2,598,860	-0.24(-0.60%)
Aug 29, 2005	39.05	39.36	38.95	39.30	3,576,430	+0.01(+0.03%)
Aug 26, 2005	39.39	39.52	39.26	39.29	3,574,676	-0.10(-0.26%)
Aug 25, 2005	39.63	39.67	39.27	39.39	3,613,849	-0.24(-0.60%)
Aug 24, 2005	39.34	39.80	39.27	39.63	5,942,592	-0.10(-0.24%)
Aug 23, 2005	39.84	39.92	39.61	39.72	3,716,751	-0.12(-0.29%)
Aug 22, 2005	39.61	39.95	39.58	39.84	3,668,808	+0.29(+0.74%)
Aug 19, 2005	39.61	39.68	39.41	39.55	3,111,032	+0.25(+0.64%)
Aug 18, 2005	39.33	39.57	39.22	39.29	3,433,770	-0.03(-0.09%)
Aug 17, 2005	39.15	39.39	38.96	39.33	2,561,441	+0.24(+0.61%)
Aug 16, 2005	39.43	39.51	39.09	39.09	3,264,216	-0.30(-0.77%)
Aug 15, 2005	38.89	39.47	38.81	39.39	2,854,946	+0.54(+1.38%)
Aug 12, 2005	39.17	39.30	38.73	38.86	2,100,721	-0.35(-0.89%)
Aug 11, 2005	38.78	39.22	38.77	39.20	2,590,090	+0.38(+0.97%)
Aug 10, 2005	39.24	39.51	38.65	38.83	3,451,310	-0.33(-0.83%)
Aug 09, 2005	39.17	39.50	39.09	39.15	2,322,896	-0.17(-0.43%)
Aug 08, 2005	39.41	39.64	39.18	39.32	2,183,744	-0.02(-0.05%)
Aug 05, 2005	39.36	39.46	39.17	39.35	2,712,871	-0.02(-0.04%)
Aug 04, 2005	39.47	39.51	39.15	39.36	2,386,040	-0.12(-0.30%)
Aug 03, 2005	39.38	39.52	39.22	39.48	2,327,573	+0.09(+0.22%)
Aug 02, 2005	39.22	39.41	39.17	39.40	3,263,631	+0.20(+0.51%)
Aug 01, 2005	39.38	39.53	39.18	39.20	4,543,475	-0.21(-0.52%)
Jul 29, 2005	39.58	39.61	39.23	39.40	5,337,458	-0.28(-0.71%)
Jul 28, 2005	39.34	39.74	39.34	39.68	2,287,816	+0.26(+0.67%)
Jul 27, 2005	39.73	39.77	39.27	39.42	6,994,999	-0.31(-0.78%)
Jul 26, 2005	40.11	40.19	39.73	39.73	5,785,315	-0.39(-0.98%)
Jul 25, 2005	39.94	40.23	39.86	40.13	4,570,370	+0.18(+0.45%)
Jul 22, 2005	39.51	39.94	39.44	39.94	7,081,530	+0.43(+1.10%)
Jul 21, 2005	39.42	39.71	39.19	39.51	8,031,035	+0.09(+0.22%)
Jul 20, 2005	38.14	39.66	37.83	39.42	8,155,570	+1.60(+4.23%)
Jul 19, 2005	38.06	38.33	37.71	37.82	5,166,149	-0.16(-0.43%)
Jul 18, 2005	37.94	38.07	37.83	37.99	4,023,118	-0.43(-1.12%)
Jul 15, 2005	38.32	38.42	38.16	38.42	2,578,397	+0.11(+0.28%)
Jul 14, 2005	38.31	38.45	38.14	38.31	5,236,310	+0.34(+0.88%)
Jul 13, 2005	37.50	37.99	37.50	37.98	4,874,398	+0.48(+1.28%)
Jul 12, 2005	37.46	37.54	37.28	37.50	2,207,716	+0.04(+0.11%)
Jul 11, 2005	37.54	37.61	37.18	37.46	4,057,613	+0.16(+0.42%)
Jul 08, 2005	37.10	37.44	36.95	37.30	6,233,758	+0.18(+0.50%)
Jul 07, 2005	37.01	37.16	36.71	37.11	6,910,806	-0.21(-0.55%)
Jul 06, 2005	37.73	37.88	37.11	37.32	4,748,694	-0.52(-1.38%)
Jul 05, 2005	37.39	38.00	37.35	37.84	5,046,876	+0.23(+0.62%)
Jul 01, 2005	37.56	37.70	37.46	37.61	3,180,023	+0.14(+0.37%)
Jun 30, 2005	37.70	37.95	37.44	37.47	5,150,948	-0.15(-0.39%)
Jun 29, 2005	37.92	37.94	37.41	37.62	5,131,069	-0.44(-1.15%)
Jun 28, 2005	37.71	38.06	37.69	38.06	5,383,062	+0.42(+1.12%)
Jun 27, 2005	37.44	37.72	37.34	37.63	4,015,517	+0.19(+0.51%)
Jun 24, 2005	37.80	38.07	37.40	37.44	3,537,257	-0.35(-0.93%)
Jun 23, 2005	38.08	38.26	37.80	37.80	2,873,071	-0.20(-0.51%)
Jun 22, 2005	38.21	38.31	37.93	37.99	2,863,716	-0.14(-0.36%)
Jun 21, 2005	38.38	38.43	37.96	38.13	3,461,834	-0.36(-0.92%)
Jun 20, 2005	38.06	38.62	37.90	38.48	5,080,787	+0.16(+0.41%)
Jun 17, 2005	38.31	38.41	38.14	38.33	5,099,497	+0.28(+0.73%)
Jun 16, 2005	38.00	38.11	37.90	38.05	2,500,051	-0.09(-0.24%)
Jun 15, 2005	37.75	38.14	37.62	38.14	7,262,778	+0.39(+1.04%)
Jun 14, 2005	37.63	37.76	37.29	37.75	4,432,972	+0.03(+0.09%)
Jun 13, 2005	37.90	38.18	37.59	37.71	3,838,947	-0.34(-0.90%)
Jun 10, 2005	37.59	38.21	37.54	38.06	5,088,973	+0.38(+1.02%)
Jun 09, 2005	37.50	37.74	37.39	37.67	4,368,658	+0.20(+0.53%)
Jun 08, 2005	37.63	37.94	37.46	37.47	3,783,403	-0.11(-0.28%)
Jun 07, 2005	37.63	38.36	37.56	37.58	8,005,309	+0.12(+0.32%)
Jun 06, 2005	36.98	37.48	36.94	37.46	2,979,481	+0.43(+1.15%)
Jun 03, 2005	36.98	37.18	36.79	37.03	3,451,310	-0.18(-0.50%)
Jun 02, 2005	37.07	37.30	37.07	37.22	1,762,781	+0.15(+0.40%)

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.