Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	41.48	41.48	40.55	41.10	17,238	-0.01(-0.02%)
Aug 30, 2005	41.03	41.40	40.86	41.11	4,630	-0.45(-1.07%)
Aug 29, 2005	42.03	42.03	40.86	41.55	5,528	-0.09(-0.22%)
Aug 26, 2005	41.83	41.83	41.23	41.65	15,742	+0.29(+0.71%)
Aug 25, 2005	42.03	42.19	41.35	41.35	6,283	-0.62(-1.48%)
Aug 24, 2005	41.78	42.03	41.78	41.98	9,935	+0.57(+1.38%)
Aug 23, 2005	41.18	41.71	41.08	41.40	4,348	+0.51(+1.25%)
Aug 22, 2005	41.73	41.73	40.68	40.89	13,030	-0.08(-0.18%)
Aug 19, 2005	40.72	41.13	40.55	40.97	11,385	+0.62(+1.54%)
Aug 18, 2005	40.43	41.24	40.34	40.34	15,425	-0.55(-1.34%)
Aug 17, 2005	40.84	41.02	40.55	40.89	1,844	+0.24(+0.60%)
Aug 16, 2005	41.68	41.76	40.56	40.65	18,117	-0.75(-1.81%)
Aug 15, 2005	40.82	41.40	40.76	41.40	15,573	+0.58(+1.42%)
Aug 12, 2005	41.80	41.80	40.76	40.82	8,497	-1.21(-2.88%)
Aug 11, 2005	42.03	42.04	41.39	42.03	9,752	+0.00(+0.00%)
Aug 10, 2005	42.87	43.08	41.64	42.03	10,105	-0.92(-2.13%)
Aug 09, 2005	43.07	43.08	42.86	42.94	5,728	+0.29(+0.67%)
Aug 08, 2005	42.73	43.02	42.48	42.66	13,111	+0.55(+1.30%)
Aug 05, 2005	42.54	43.29	41.94	42.11	23,171	-0.96(-2.22%)
Aug 04, 2005	43.42	43.50	42.66	43.07	7,317	-0.64(-1.46%)
Aug 03, 2005	43.84	44.18	43.35	43.71	22,412	-0.66(-1.48%)
Aug 02, 2005	44.10	44.46	43.88	44.36	7,763	-0.22(-0.49%)
Aug 01, 2005	44.29	44.71	43.83	44.58	3,035	+0.36(+0.82%)
Jul 29, 2005	44.80	44.88	44.22	44.22	3,706	-0.55(-1.24%)
Jul 28, 2005	43.87	44.77	43.79	44.77	3,678	+0.64(+1.45%)
Jul 27, 2005	44.34	44.39	44.11	44.14	1,344	-0.16(-0.36%)
Jul 26, 2005	44.14	44.64	44.14	44.29	2,873	-0.42(-0.94%)
Jul 25, 2005	44.90	44.91	44.14	44.72	3,817	+0.00(+0.00%)
Jul 22, 2005	44.50	44.76	44.19	44.72	8,576	+0.60(+1.35%)
Jul 21, 2005	44.45	44.55	43.79	44.12	11,352	-0.33(-0.74%)
Jul 20, 2005	43.77	44.45	43.77	44.45	10,405	+0.12(+0.26%)
Jul 19, 2005	44.26	44.34	44.08	44.33	3,271	+0.08(+0.18%)
Jul 18, 2005	43.77	44.35	43.77	44.25	6,714	+0.13(+0.29%)
Jul 15, 2005	44.00	44.67	43.89	44.13	48,891	-0.40(-0.91%)
Jul 14, 2005	43.70	44.76	43.70	44.53	14,629	+0.02(+0.04%)
Jul 13, 2005	44.82	45.01	44.26	44.51	8,159	-0.22(-0.49%)
Jul 12, 2005	44.20	45.33	44.19	44.73	5,734	+0.19(+0.43%)
Jul 11, 2005	43.38	44.55	43.24	44.54	15,410	+0.83(+1.90%)
Jul 08, 2005	43.79	43.87	43.19	43.71	25,702	+0.08(+0.17%)
Jul 07, 2005	42.87	43.81	42.79	43.63	23,287	+0.76(+1.78%)
Jul 06, 2005	42.52	43.12	42.49	42.87	12,342	-0.17(-0.39%)
Jul 05, 2005	41.19	43.16	41.19	43.03	18,917	+1.84(+4.47%)
Jul 01, 2005	41.99	41.99	41.11	41.19	14,634	-1.29(-3.03%)
Jun 30, 2005	42.64	42.64	42.19	42.48	6,507	+0.38(+0.90%)
Jun 29, 2005	41.90	42.84	41.90	42.10	12,888	+0.20(+0.48%)
Jun 28, 2005	39.79	42.03	39.79	41.90	35,340	+1.72(+4.29%)
Jun 27, 2005	39.67	40.33	39.67	40.18	5,948	-0.17(-0.42%)
Jun 24, 2005	39.60	40.34	39.58	40.34	73,509	+0.24(+0.61%)
Jun 23, 2005	40.68	40.68	40.10	40.10	5,306	-0.22(-0.54%)
Jun 22, 2005	40.46	40.46	39.93	40.32	7,681	+0.40(+0.99%)
Jun 21, 2005	39.50	40.11	39.50	39.92	15,384	+0.36(+0.91%)
Jun 20, 2005	40.68	40.68	39.55	39.56	24,658	-0.86(-2.12%)
Jun 17, 2005	40.34	40.42	40.13	40.42	32,742	+0.08(+0.19%)
Jun 16, 2005	40.73	40.73	40.15	40.34	31,058	+0.15(+0.38%)
Jun 15, 2005	40.75	40.75	40.13	40.19	15,522	-0.18(-0.46%)
Jun 14, 2005	40.38	40.84	40.34	40.38	12,130	-0.45(-1.11%)
Jun 13, 2005	40.98	40.98	40.58	40.83	11,596	+0.29(+0.70%)
Jun 10, 2005	40.53	40.64	40.40	40.55	3,966	-0.05(-0.12%)
Jun 09, 2005	41.50	41.50	40.51	40.60	9,835	-0.45(-1.09%)
Jun 08, 2005	40.97	41.18	40.91	41.04	18,027	-0.35(-0.85%)
Jun 07, 2005	41.51	41.71	41.28	41.40	13,798	-0.14(-0.34%)
Jun 06, 2005	41.14	41.75	40.96	41.54	16,725	+0.89(+2.19%)
Jun 03, 2005	40.71	41.00	40.49	40.65	16,914	-0.42(-1.02%)
Jun 02, 2005	41.02	41.10	40.84	41.07	6,280	+0.25(+0.62%)

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.