Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.24	38.68	38.10	38.68	1,767,843	+0.40(+1.05%)
Aug 30, 2005	38.73	38.74	37.96	38.28	1,760,351	-0.71(-1.83%)
Aug 29, 2005	38.32	39.07	38.16	38.99	1,303,811	+0.22(+0.56%)
Aug 26, 2005	38.78	38.99	38.37	38.77	1,367,497	-0.26(-0.68%)
Aug 25, 2005	39.24	39.31	38.57	39.04	2,023,461	-0.19(-0.49%)
Aug 24, 2005	39.17	39.43	38.87	39.23	2,252,730	+0.02(+0.04%)
Aug 23, 2005	39.24	39.84	38.60	39.22	4,681,283	-1.12(-2.78%)
Aug 22, 2005	40.52	41.03	40.17	40.34	1,167,698	-0.02(-0.06%)
Aug 19, 2005	40.68	40.70	40.24	40.36	932,060	-0.06(-0.14%)
Aug 18, 2005	40.18	40.47	39.98	40.42	971,146	+0.02(+0.06%)
Aug 17, 2005	40.33	40.60	40.02	40.39	958,783	-0.08(-0.20%)
Aug 16, 2005	40.92	41.08	40.42	40.47	1,410,578	-0.63(-1.54%)
Aug 15, 2005	40.93	41.25	40.81	41.11	991,376	+0.07(+0.18%)
Aug 12, 2005	40.91	41.32	40.88	41.03	1,141,724	-0.11(-0.27%)
Aug 11, 2005	40.75	41.15	40.61	41.15	1,006,735	+0.50(+1.22%)
Aug 10, 2005	41.14	41.43	40.39	40.65	1,392,347	-0.34(-0.84%)
Aug 09, 2005	40.79	41.05	40.63	40.99	1,374,115	+0.35(+0.87%)
Aug 08, 2005	40.74	40.88	40.48	40.64	835,283	+0.06(+0.14%)
Aug 05, 2005	40.54	40.80	40.47	40.58	965,402	-0.06(-0.14%)
Aug 04, 2005	41.00	41.01	40.58	40.64	1,928,307	-0.61(-1.48%)
Aug 03, 2005	40.64	41.41	40.46	41.25	1,683,054	+0.40(+0.98%)
Aug 02, 2005	40.08	40.88	40.08	40.85	1,749,362	+0.85(+2.12%)
Aug 01, 2005	40.31	40.31	39.57	40.00	1,426,687	+0.45(+1.13%)
Jul 29, 2005	40.13	40.37	39.53	39.55	1,588,399	-0.47(-1.18%)
Jul 28, 2005	38.92	40.14	38.92	40.02	2,298,184	+1.47(+3.80%)
Jul 27, 2005	38.24	39.00	38.14	38.56	1,763,223	+0.58(+1.54%)
Jul 26, 2005	38.32	38.61	37.97	37.97	2,311,670	-0.84(-2.17%)
Jul 25, 2005	38.92	39.23	38.76	38.82	1,163,952	-0.19(-0.49%)
Jul 22, 2005	38.70	39.10	38.56	39.01	927,940	+0.48(+1.25%)
Jul 21, 2005	39.12	39.19	38.53	38.53	965,652	-0.46(-1.17%)
Jul 20, 2005	38.32	39.06	38.30	38.98	1,200,040	+0.53(+1.37%)
Jul 19, 2005	38.44	38.80	38.32	38.45	1,323,291	+0.18(+0.48%)
Jul 18, 2005	38.24	38.50	38.05	38.27	593,651	-0.07(-0.19%)
Jul 15, 2005	38.37	38.54	38.27	38.34	818,924	-0.02(-0.06%)
Jul 14, 2005	38.42	38.87	38.36	38.37	930,936	-0.06(-0.15%)
Jul 13, 2005	38.47	38.67	38.08	38.42	738,131	-0.06(-0.17%)
Jul 12, 2005	38.65	38.67	38.01	38.49	1,515,223	-0.35(-0.91%)
Jul 11, 2005	38.24	38.88	38.24	38.84	1,787,573	+0.92(+2.43%)
Jul 08, 2005	37.47	38.01	37.38	37.92	1,665,696	+0.62(+1.65%)
Jul 07, 2005	36.48	37.37	35.68	37.30	2,003,606	+0.42(+1.13%)
Jul 06, 2005	36.70	37.13	36.68	36.89	1,584,153	+0.02(+0.04%)
Jul 05, 2005	37.07	37.12	36.65	36.87	1,444,794	-0.20(-0.54%)
Jul 01, 2005	37.37	37.60	36.93	37.07	1,297,567	-0.25(-0.67%)
Jun 30, 2005	37.76	38.26	37.24	37.32	2,141,966	-0.55(-1.46%)
Jun 29, 2005	37.81	37.99	37.65	37.87	923,694	+0.10(+0.25%)
Jun 28, 2005	37.29	38.17	37.29	37.77	1,088,403	+0.55(+1.48%)
Jun 27, 2005	37.07	37.64	36.76	37.22	1,930,804	+0.01(+0.02%)
Jun 24, 2005	37.69	38.16	36.92	37.21	2,831,896	-0.58(-1.55%)
Jun 23, 2005	39.18	39.36	37.80	37.80	1,587,400	-1.54(-3.91%)
Jun 22, 2005	38.98	39.36	38.98	39.34	2,219,513	+0.23(+0.59%)
Jun 21, 2005	38.64	39.10	38.55	39.10	2,128,480	+0.31(+0.81%)
Jun 20, 2005	38.17	39.00	37.90	38.79	1,907,952	+0.35(+0.92%)
Jun 17, 2005	39.08	39.08	38.44	38.44	1,682,554	-0.30(-0.76%)
Jun 16, 2005	38.05	39.02	38.04	38.73	1,560,927	+0.76(+2.00%)
Jun 15, 2005	37.76	37.97	37.41	37.97	982,010	+0.45(+1.19%)
Jun 14, 2005	37.20	37.71	37.19	37.53	856,262	+0.25(+0.67%)
Jun 13, 2005	37.09	37.82	37.00	37.28	1,002,989	+0.03(+0.09%)
Jun 10, 2005	37.37	37.69	37.16	37.25	872,620	-0.12(-0.32%)
Jun 09, 2005	36.97	37.58	36.68	37.37	1,086,155	+0.23(+0.63%)
Jun 08, 2005	37.84	37.85	37.06	37.13	1,153,962	-0.46(-1.21%)
Jun 07, 2005	37.82	38.30	37.59	37.59	1,376,612	-0.03(-0.09%)
Jun 06, 2005	37.60	37.84	37.24	37.62	1,263,726	-0.05(-0.13%)
Jun 03, 2005	38.12	38.48	37.67	37.67	873,120	-0.69(-1.80%)
Jun 02, 2005	38.00	38.41	37.61	38.36	1,221,269	+0.01(+0.02%)

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.