Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	43.30	43.50	43.15	43.40	76,500	+0.00(+0.00%)
Aug 30, 2005	43.71	43.71	43.11	43.40	78,800	-0.49(-1.12%)
Aug 29, 2005	43.49	43.89	42.98	43.89	66,000	+0.41(+0.94%)
Aug 26, 2005	43.88	43.98	43.36	43.48	92,800	-0.39(-0.89%)
Aug 25, 2005	43.62	43.87	43.45	43.87	172,300	+0.17(+0.39%)
Aug 24, 2005	43.85	44.09	43.69	43.70	67,500	-0.30(-0.68%)
Aug 23, 2005	44.00	44.13	43.74	44.00	74,600	-0.10(-0.23%)
Aug 22, 2005	43.80	44.25	43.80	44.10	83,800	+0.21(+0.48%)
Aug 19, 2005	43.99	43.99	43.68	43.89	33,000	+0.01(+0.02%)
Aug 18, 2005	43.77	43.91	43.60	43.88	93,900	-0.07(-0.16%)
Aug 17, 2005	43.60	44.00	43.60	43.95	70,900	+0.22(+0.50%)
Aug 16, 2005	44.24	44.24	43.53	43.73	101,500	-0.46(-1.04%)
Aug 15, 2005	43.29	44.32	43.26	44.19	228,500	+1.02(+2.36%)
Aug 12, 2005	43.00	43.33	42.68	43.17	117,100	+0.17(+0.40%)
Aug 11, 2005	43.02	43.28	42.87	43.00	92,500	+0.08(+0.19%)
Aug 10, 2005	42.88	43.14	42.77	42.92	78,700	+0.19(+0.44%)
Aug 09, 2005	42.42	42.99	42.41	42.73	89,400	+0.22(+0.52%)
Aug 08, 2005	42.67	42.77	42.23	42.51	121,500	-0.06(-0.14%)
Aug 05, 2005	42.80	42.85	42.41	42.57	123,300	-0.09(-0.21%)
Aug 04, 2005	42.70	42.92	42.58	42.66	61,200	-0.21(-0.49%)
Aug 03, 2005	42.63	42.95	42.54	42.87	102,300	+0.14(+0.33%)
Aug 02, 2005	42.81	42.81	42.26	42.73	273,800	-0.08(-0.19%)
Aug 01, 2005	42.72	42.88	42.72	42.81	68,400	+0.00(+0.00%)
Jul 29, 2005	42.93	42.99	42.58	42.81	86,300	-0.11(-0.26%)
Jul 28, 2005	43.00	43.13	42.73	42.92	65,500	-0.05(-0.12%)
Jul 27, 2005	42.89	43.20	42.69	42.97	101,900	-0.04(-0.09%)
Jul 26, 2005	42.24	43.12	42.24	43.01	138,300	+0.76(+1.80%)
Jul 25, 2005	41.60	42.34	41.57	42.25	155,400	+0.53(+1.27%)
Jul 22, 2005	41.00	41.72	40.88	41.72	87,500	+0.74(+1.81%)
Jul 21, 2005	41.19	41.19	40.80	40.98	111,900	+0.09(+0.22%)
Jul 20, 2005	41.00	41.18	40.80	40.89	115,500	-0.23(-0.56%)
Jul 19, 2005	41.00	41.25	40.73	41.12	67,700	+0.21(+0.51%)
Jul 18, 2005	40.87	41.03	40.68	40.91	73,200	-0.09(-0.22%)
Jul 15, 2005	41.13	41.38	40.85	41.00	85,900	-0.33(-0.80%)
Jul 14, 2005	41.05	41.39	41.04	41.33	110,700	+0.18(+0.44%)
Jul 13, 2005	40.91	41.22	40.84	41.15	60,400	+0.14(+0.34%)
Jul 12, 2005	41.13	41.21	41.00	41.01	82,300	-0.17(-0.41%)
Jul 11, 2005	40.78	41.18	40.77	41.18	67,900	+0.40(+0.98%)
Jul 08, 2005	40.01	40.96	40.01	40.78	65,800	+0.68(+1.70%)
Jul 07, 2005	40.04	40.21	40.04	40.10	80,600	-0.19(-0.47%)
Jul 06, 2005	40.45	40.55	40.27	40.29	64,600	-0.31(-0.76%)
Jul 05, 2005	40.25	40.91	40.25	40.60	69,500	+0.35(+0.87%)
Jul 01, 2005	40.00	40.25	39.90	40.25	144,600	+0.16(+0.40%)
Jun 30, 2005	40.10	40.69	40.09	40.09	161,000	+0.12(+0.30%)
Jun 29, 2005	39.99	40.16	39.82	39.97	234,800	-0.09(-0.22%)
Jun 28, 2005	40.10	40.20	39.91	40.06	256,200	-0.04(-0.10%)
Jun 27, 2005	40.76	40.77	39.96	40.10	339,300	-0.75(-1.84%)
Jun 24, 2005	41.00	41.72	40.80	40.85	190,900	-0.16(-0.39%)
Jun 23, 2005	41.43	41.45	41.00	41.01	108,300	-0.49(-1.18%)
Jun 22, 2005	41.60	41.73	41.28	41.50	86,700	-0.10(-0.24%)
Jun 21, 2005	41.75	41.87	41.47	41.60	44,400	-0.24(-0.57%)
Jun 20, 2005	41.82	42.09	41.65	41.84	58,400	-0.20(-0.48%)
Jun 17, 2005	42.11	42.34	41.93	42.04	165,300	+0.13(+0.31%)
Jun 16, 2005	41.82	42.14	41.78	41.91	67,000	+0.08(+0.19%)
Jun 15, 2005	41.80	41.92	41.50	41.83	52,800	+0.03(+0.07%)
Jun 14, 2005	41.85	41.90	41.60	41.80	29,700	-0.20(-0.48%)
Jun 13, 2005	42.01	42.06	41.46	42.00	109,700	-0.05(-0.12%)
Jun 10, 2005	42.24	42.46	42.04	42.05	57,400	+0.01(+0.02%)
Jun 09, 2005	42.02	42.21	41.81	42.04	76,100	-0.05(-0.12%)
Jun 08, 2005	41.99	42.25	41.87	42.09	75,200	+0.35(+0.84%)
Jun 07, 2005	41.72	42.12	41.66	41.74	67,900	+0.07(+0.17%)
Jun 06, 2005	41.58	41.69	41.41	41.67	43,500	+0.04(+0.10%)
Jun 03, 2005	41.68	41.83	41.50	41.63	47,000	-0.15(-0.36%)
Jun 02, 2005	41.69	41.90	41.57	41.78	39,200	+0.04(+0.10%)

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.