Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	35.78	35.78	34.84	35.49	10,616,887	-0.26(-0.72%)
Aug 30, 2005	36.75	36.78	35.51	35.74	6,880,309	-1.04(-2.84%)
Aug 29, 2005	36.79	36.95	36.32	36.79	4,165,991	+0.03(+0.07%)
Aug 26, 2005	36.98	37.03	36.68	36.76	5,203,400	-0.22(-0.59%)
Aug 25, 2005	37.27	37.39	36.75	36.98	4,863,050	+0.17(+0.47%)
Aug 24, 2005	36.71	37.28	36.71	36.81	5,290,646	-0.23(-0.62%)
Aug 23, 2005	37.50	37.78	36.97	37.04	6,114,332	-0.03(-0.07%)
Aug 22, 2005	36.58	37.10	36.51	37.06	5,614,637	+0.53(+1.45%)
Aug 19, 2005	37.17	37.17	36.39	36.54	6,329,114	-0.53(-1.44%)
Aug 18, 2005	36.97	37.18	36.85	37.07	5,155,081	+0.10(+0.27%)
Aug 17, 2005	36.84	37.30	36.78	36.97	5,459,836	+0.19(+0.52%)
Aug 16, 2005	37.57	37.57	36.77	36.78	5,894,703	-0.95(-2.52%)
Aug 15, 2005	37.57	37.95	37.19	37.73	4,901,977	+0.38(+1.01%)
Aug 12, 2005	36.74	37.43	36.60	37.35	6,134,023	+0.61(+1.67%)
Aug 11, 2005	37.43	37.83	36.43	36.74	9,336,372	+0.07(+0.20%)
Aug 10, 2005	36.85	37.26	36.41	36.67	5,952,412	+0.08(+0.22%)
Aug 09, 2005	36.64	37.05	36.58	36.59	4,800,948	+0.24(+0.67%)
Aug 08, 2005	36.81	36.89	36.19	36.34	3,068,905	-0.28(-0.76%)
Aug 05, 2005	36.73	37.07	36.40	36.62	4,238,697	-0.41(-1.11%)
Aug 04, 2005	37.76	37.76	36.86	37.03	7,987,090	-1.04(-2.74%)
Aug 03, 2005	37.94	38.23	37.57	38.07	5,188,405	+0.02(+0.05%)
Aug 02, 2005	38.19	38.23	37.39	38.05	7,015,267	-0.11(-0.28%)
Aug 01, 2005	38.56	38.56	38.01	38.16	7,272,158	-0.63(-1.62%)
Jul 29, 2005	39.22	39.35	38.77	38.79	4,572,685	-0.59(-1.49%)
Jul 28, 2005	39.38	39.46	39.10	39.37	3,830,489	+0.19(+0.49%)
Jul 27, 2005	39.10	39.26	38.81	39.18	2,594,656	+0.21(+0.54%)
Jul 26, 2005	39.15	39.55	38.79	38.97	4,747,934	+0.20(+0.53%)
Jul 25, 2005	39.02	39.28	38.66	38.77	4,772,926	-0.25(-0.64%)
Jul 22, 2005	38.42	39.04	38.39	39.02	4,949,842	+0.57(+1.49%)
Jul 21, 2005	39.45	39.47	38.28	38.44	7,526,322	-1.16(-2.92%)
Jul 20, 2005	39.26	39.61	38.80	39.60	5,688,705	+0.28(+0.71%)
Jul 19, 2005	39.28	39.42	38.89	39.32	4,162,659	+0.37(+0.95%)
Jul 18, 2005	38.75	39.08	38.71	38.95	3,142,215	+0.20(+0.51%)
Jul 15, 2005	38.46	38.79	38.40	38.75	3,521,644	+0.20(+0.53%)
Jul 14, 2005	38.49	38.93	38.11	38.55	5,739,447	+0.34(+0.90%)
Jul 13, 2005	38.46	38.53	37.95	38.21	5,118,880	-0.26(-0.67%)
Jul 12, 2005	37.70	38.70	37.68	38.46	7,870,307	+0.69(+1.84%)
Jul 11, 2005	37.95	37.97	37.62	37.77	3,073,600	+0.18(+0.49%)
Jul 08, 2005	37.39	37.84	37.20	37.59	6,393,337	+0.34(+0.90%)
Jul 07, 2005	36.61	37.62	36.61	37.25	7,157,799	+0.57(+1.55%)
Jul 06, 2005	36.94	36.94	36.46	36.68	5,037,693	-0.32(-0.86%)
Jul 05, 2005	36.06	37.07	35.96	37.00	4,364,718	+0.98(+2.71%)
Jul 01, 2005	36.08	36.31	35.91	36.02	3,912,887	+0.10(+0.28%)
Jun 30, 2005	35.92	36.30	35.79	35.92	5,363,199	-0.32(-0.89%)
Jun 29, 2005	36.74	36.84	36.17	36.25	3,633,428	-0.51(-1.38%)
Jun 28, 2005	36.38	36.93	36.35	36.75	4,195,831	+0.63(+1.74%)
Jun 27, 2005	35.74	36.36	35.70	36.13	4,667,050	+0.43(+1.20%)
Jun 24, 2005	36.32	36.32	35.61	35.70	6,002,397	-0.63(-1.74%)
Jun 23, 2005	36.91	37.13	36.19	36.33	4,582,682	-0.59(-1.61%)
Jun 22, 2005	36.15	37.07	36.13	36.93	6,581,613	+0.78(+2.16%)
Jun 21, 2005	36.25	36.54	35.88	36.15	4,580,258	-0.10(-0.27%)
Jun 20, 2005	35.71	36.26	35.52	36.25	5,820,786	+0.32(+0.88%)
Jun 17, 2005	36.37	36.37	35.84	35.93	6,787,004	-0.09(-0.26%)
Jun 16, 2005	36.20	36.32	35.83	36.02	3,420,918	-0.29(-0.80%)
Jun 15, 2005	36.27	36.31	35.49	36.31	6,790,791	+0.30(+0.82%)
Jun 14, 2005	35.49	36.13	35.49	36.01	5,548,445	+0.81(+2.29%)
Jun 13, 2005	35.41	35.61	35.16	35.21	3,459,996	-0.15(-0.41%)
Jun 10, 2005	35.74	35.89	35.06	35.35	3,799,740	-0.25(-0.70%)
Jun 09, 2005	35.45	35.92	35.33	35.60	4,451,813	+0.02(+0.06%)
Jun 08, 2005	35.88	35.91	35.37	35.58	4,986,043	-0.20(-0.57%)
Jun 07, 2005	35.85	36.38	35.72	35.79	5,301,249	+0.18(+0.50%)
Jun 06, 2005	35.75	35.95	35.39	35.61	2,738,703	+0.01(+0.04%)
Jun 03, 2005	35.98	36.15	35.49	35.60	4,355,327	-0.48(-1.34%)
Jun 02, 2005	35.65	36.26	35.64	36.08	6,248,836	+0.54(+1.52%)

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.