Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	31.01	31.96	30.81	31.96	501,600	+0.92(+2.96%)
Aug 30, 2005	31.44	31.44	30.71	31.04	405,100	-0.44(-1.40%)
Aug 29, 2005	31.30	31.52	30.96	31.48	607,800	-0.07(-0.22%)
Aug 26, 2005	32.10	32.18	31.08	31.55	590,400	-0.62(-1.93%)
Aug 25, 2005	31.42	32.23	31.42	32.17	523,000	+0.80(+2.55%)
Aug 24, 2005	31.62	31.87	31.31	31.37	526,800	-0.24(-0.76%)
Aug 23, 2005	32.46	32.49	31.56	31.61	655,200	-0.92(-2.83%)
Aug 22, 2005	33.22	33.60	32.38	32.53	760,100	-0.65(-1.96%)
Aug 19, 2005	32.55	33.19	32.35	33.18	732,500	+0.87(+2.69%)
Aug 18, 2005	32.25	32.44	32.06	32.31	320,100	-0.08(-0.25%)
Aug 17, 2005	32.45	32.69	31.96	32.39	626,200	-0.08(-0.25%)
Aug 16, 2005	33.40	33.41	32.44	32.47	571,300	-1.06(-3.16%)
Aug 15, 2005	33.30	33.68	33.05	33.53	260,100	+0.17(+0.51%)
Aug 12, 2005	33.59	33.59	33.07	33.36	326,700	-0.30(-0.89%)
Aug 11, 2005	33.51	33.78	33.27	33.66	503,100	+0.15(+0.45%)
Aug 10, 2005	33.56	33.87	33.32	33.51	507,700	+0.20(+0.60%)
Aug 09, 2005	33.57	34.02	33.23	33.31	451,300	-0.16(-0.48%)
Aug 08, 2005	33.94	34.20	33.44	33.47	506,700	-0.27(-0.80%)
Aug 05, 2005	34.23	34.26	33.72	33.74	280,200	-0.48(-1.40%)
Aug 04, 2005	34.60	34.75	34.15	34.22	376,200	-0.50(-1.44%)
Aug 03, 2005	34.20	34.86	33.99	34.72	743,300	+0.49(+1.43%)
Aug 02, 2005	34.14	34.40	34.00	34.23	435,900	+0.13(+0.38%)
Aug 01, 2005	34.21	34.33	33.93	34.10	526,500	-0.05(-0.15%)
Jul 29, 2005	34.35	34.43	34.05	34.15	408,300	-0.26(-0.76%)
Jul 28, 2005	34.30	34.47	34.06	34.41	525,100	+0.30(+0.88%)
Jul 27, 2005	33.75	34.12	33.41	34.11	623,500	+0.37(+1.10%)
Jul 26, 2005	34.09	34.15	33.52	33.74	500,400	-0.34(-1.00%)
Jul 25, 2005	34.73	35.01	33.97	34.08	517,200	-0.74(-2.13%)
Jul 22, 2005	34.90	35.10	34.29	34.82	859,600	+0.50(+1.46%)
Jul 21, 2005	34.38	34.67	34.02	34.32	819,000	-0.09(-0.26%)
Jul 20, 2005	33.98	34.49	33.60	34.41	507,300	+0.43(+1.27%)
Jul 19, 2005	33.15	34.02	33.06	33.98	469,700	+1.01(+3.06%)
Jul 18, 2005	33.60	33.60	32.95	32.97	675,600	-0.71(-2.11%)
Jul 15, 2005	33.56	33.68	33.26	33.68	517,000	+0.13(+0.39%)
Jul 14, 2005	33.35	33.76	33.35	33.55	584,000	+0.42(+1.27%)
Jul 13, 2005	33.15	33.23	32.90	33.13	313,100	+0.03(+0.09%)
Jul 12, 2005	32.64	33.20	32.52	33.10	701,500	+0.41(+1.25%)
Jul 11, 2005	32.47	32.75	32.42	32.69	782,000	+0.40(+1.24%)
Jul 08, 2005	31.83	32.42	31.83	32.29	754,600	+0.48(+1.51%)
Jul 07, 2005	31.52	31.81	31.37	31.81	708,100	-0.09(-0.28%)
Jul 06, 2005	32.08	32.43	31.90	31.90	1,032,400	-0.15(-0.47%)
Jul 05, 2005	31.90	32.26	31.58	32.05	1,210,500	+0.12(+0.38%)
Jul 01, 2005	32.13	32.70	31.71	31.93	670,100	-0.07(-0.22%)
Jun 30, 2005	32.40	32.60	31.91	32.00	439,300	-0.32(-0.99%)
Jun 29, 2005	32.09	32.65	31.90	32.32	1,003,000	+0.24(+0.75%)
Jun 28, 2005	30.85	32.25	30.84	32.08	1,364,500	+1.05(+3.38%)
Jun 27, 2005	31.70	31.70	30.96	31.03	1,228,100	-0.67(-2.11%)
Jun 24, 2005	32.18	32.33	31.64	31.70	1,101,100	-0.78(-2.40%)
Jun 23, 2005	34.00	34.05	32.40	32.48	1,843,800	-1.60(-4.69%)
Jun 22, 2005	34.31	34.82	34.00	34.08	1,704,600	-0.23(-0.67%)
Jun 21, 2005	33.83	34.34	33.72	34.31	1,640,800	+0.42(+1.24%)
Jun 20, 2005	33.88	34.01	33.58	33.89	688,800	-0.05(-0.15%)
Jun 17, 2005	34.00	34.22	33.85	33.94	1,121,200	-0.06(-0.18%)
Jun 16, 2005	34.01	34.31	33.88	34.00	754,400	-0.05(-0.15%)
Jun 15, 2005	34.50	34.66	33.82	34.05	877,600	-0.21(-0.61%)
Jun 14, 2005	34.40	34.59	34.20	34.26	1,105,200	-0.06(-0.17%)
Jun 13, 2005	34.28	34.75	34.10	34.32	942,500	+0.05(+0.15%)
Jun 10, 2005	33.50	34.91	33.26	34.27	2,029,600	+1.21(+3.66%)
Jun 09, 2005	33.35	33.68	31.61	33.06	2,972,400	+0.85(+2.64%)
Jun 08, 2005	31.62	32.28	31.53	32.21	1,513,900	+0.81(+2.58%)
Jun 07, 2005	30.77	31.85	30.68	31.40	1,095,900	+0.85(+2.78%)
Jun 06, 2005	30.25	30.57	29.82	30.55	789,300	+0.14(+0.46%)
Jun 03, 2005	30.70	30.90	30.41	30.41	907,400	-0.23(-0.75%)
Jun 02, 2005	30.95	30.95	30.57	30.64	762,900	-0.37(-1.19%)

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.