Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.50	40.73	40.01	40.70	3,682,603	+0.14(+0.35%)
Aug 30, 2005	40.74	40.75	40.23	40.56	2,502,931	-0.25(-0.60%)
Aug 29, 2005	40.55	40.86	40.44	40.80	3,444,417	+0.01(+0.03%)
Aug 26, 2005	40.90	41.03	40.77	40.79	3,442,727	-0.11(-0.26%)
Aug 25, 2005	41.15	41.19	40.78	40.90	3,480,454	-0.25(-0.60%)
Aug 24, 2005	40.85	41.33	40.77	41.15	5,723,239	-0.10(-0.24%)
Aug 23, 2005	41.37	41.45	41.12	41.25	3,579,558	-0.12(-0.29%)
Aug 22, 2005	41.13	41.48	41.09	41.37	3,533,385	+0.31(+0.74%)
Aug 19, 2005	41.13	41.20	40.92	41.06	2,996,198	+0.26(+0.64%)
Aug 18, 2005	40.84	41.08	40.72	40.80	3,307,023	-0.04(-0.09%)
Aug 17, 2005	40.65	40.90	40.46	40.84	2,466,894	+0.25(+0.61%)
Aug 16, 2005	40.95	41.02	40.59	40.59	3,143,727	-0.32(-0.77%)
Aug 15, 2005	40.38	40.98	40.30	40.90	2,749,564	+0.56(+1.38%)
Aug 12, 2005	40.67	40.81	40.22	40.35	2,023,179	-0.36(-0.89%)
Aug 11, 2005	40.27	40.73	40.26	40.71	2,494,485	+0.39(+0.97%)
Aug 10, 2005	40.74	41.02	40.14	40.32	3,323,915	-0.34(-0.83%)
Aug 09, 2005	40.67	41.01	40.59	40.65	2,237,153	-0.18(-0.43%)
Aug 08, 2005	40.92	41.16	40.69	40.83	2,103,138	-0.02(-0.05%)
Aug 05, 2005	40.87	40.97	40.67	40.85	2,612,734	-0.02(-0.04%)
Aug 04, 2005	40.98	41.02	40.65	40.87	2,297,967	-0.12(-0.30%)
Aug 03, 2005	40.89	41.04	40.72	41.00	2,241,658	+0.09(+0.22%)
Aug 02, 2005	40.72	40.92	40.67	40.91	3,143,164	+0.21(+0.51%)
Aug 01, 2005	40.89	41.04	40.68	40.70	4,375,766	-0.21(-0.52%)
Jul 29, 2005	41.09	41.12	40.73	40.91	5,140,441	-0.29(-0.71%)
Jul 28, 2005	40.85	41.26	40.85	41.20	2,203,368	+0.27(+0.67%)
Jul 27, 2005	41.25	41.29	40.77	40.93	6,736,800	-0.32(-0.78%)
Jul 26, 2005	41.65	41.73	41.25	41.25	5,571,768	-0.41(-0.98%)
Jul 25, 2005	41.47	41.78	41.39	41.66	4,401,668	+0.19(+0.45%)
Jul 22, 2005	41.02	41.47	40.95	41.47	6,820,137	+0.45(+1.10%)
Jul 21, 2005	40.93	41.23	40.69	41.02	7,734,594	+0.09(+0.22%)
Jul 20, 2005	39.60	41.18	39.28	40.93	7,854,532	+1.66(+4.23%)
Jul 19, 2005	39.51	39.80	39.16	39.27	4,975,456	-0.17(-0.43%)
Jul 18, 2005	39.39	39.53	39.28	39.44	3,874,617	-0.45(-1.12%)
Jul 15, 2005	39.78	39.89	39.62	39.89	2,483,223	+0.11(+0.28%)
Jul 14, 2005	39.78	39.92	39.60	39.78	5,043,027	+0.35(+0.88%)
Jul 13, 2005	38.94	39.45	38.94	39.43	4,694,475	+0.50(+1.28%)
Jul 12, 2005	38.89	38.98	38.70	38.94	2,126,225	+0.04(+0.11%)
Jul 11, 2005	38.97	39.05	38.60	38.89	3,907,839	+0.16(+0.42%)
Jul 08, 2005	38.52	38.87	38.36	38.73	6,003,657	+0.19(+0.50%)
Jul 07, 2005	38.43	38.58	38.11	38.54	6,655,715	-0.21(-0.55%)
Jul 06, 2005	39.18	39.34	38.54	38.75	4,573,411	-0.54(-1.38%)
Jul 05, 2005	38.82	39.46	38.79	39.29	4,860,586	+0.24(+0.62%)
Jul 01, 2005	39.00	39.14	38.89	39.05	3,062,642	+0.15(+0.37%)
Jun 30, 2005	39.14	39.41	38.87	38.91	4,960,816	-0.15(-0.39%)
Jun 29, 2005	39.37	39.39	38.84	39.06	4,941,671	-0.45(-1.15%)
Jun 28, 2005	39.16	39.51	39.13	39.51	5,184,362	+0.44(+1.12%)
Jun 27, 2005	38.88	39.16	38.77	39.08	3,867,297	+0.20(+0.51%)
Jun 24, 2005	39.25	39.53	38.83	38.88	3,406,690	-0.37(-0.93%)
Jun 23, 2005	39.54	39.73	39.24	39.24	2,767,020	-0.20(-0.51%)
Jun 22, 2005	39.68	39.78	39.38	39.45	2,758,011	-0.14(-0.36%)
Jun 21, 2005	39.85	39.90	39.41	39.59	3,334,051	-0.37(-0.92%)
Jun 20, 2005	39.51	40.10	39.35	39.96	4,893,245	+0.16(+0.41%)
Jun 17, 2005	39.78	39.88	39.60	39.79	4,911,264	+0.29(+0.73%)
Jun 16, 2005	39.46	39.57	39.35	39.51	2,407,769	-0.10(-0.24%)
Jun 15, 2005	39.19	39.60	39.06	39.60	6,994,694	+0.41(+1.04%)
Jun 14, 2005	39.07	39.21	38.72	39.19	4,269,342	+0.04(+0.09%)
Jun 13, 2005	39.35	39.64	39.03	39.16	3,697,244	-0.36(-0.90%)
Jun 10, 2005	39.03	39.67	38.98	39.51	4,901,129	+0.40(+1.02%)
Jun 09, 2005	38.94	39.19	38.82	39.12	4,207,403	+0.21(+0.53%)
Jun 08, 2005	39.08	39.39	38.90	38.91	3,643,750	-0.11(-0.28%)
Jun 07, 2005	39.07	39.83	39.00	39.02	7,709,818	+0.12(+0.32%)
Jun 06, 2005	38.40	38.92	38.36	38.90	2,869,502	+0.44(+1.15%)
Jun 03, 2005	38.40	38.61	38.20	38.45	3,323,915	-0.19(-0.50%)
Jun 02, 2005	38.49	38.73	38.49	38.64	1,697,714	+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.