Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.83	38.95	38.27	38.77	1,005,857	-0.24(-0.61%)
Aug 30, 2005	38.99	39.07	38.52	39.01	598,994	-0.12(-0.32%)
Aug 29, 2005	38.77	39.19	38.67	39.14	795,534	+0.18(+0.47%)
Aug 26, 2005	39.26	39.42	38.91	38.95	556,405	-0.36(-0.90%)
Aug 25, 2005	39.25	39.32	38.96	39.31	352,698	+0.13(+0.33%)
Aug 24, 2005	39.11	39.46	39.00	39.18	425,608	+0.07(+0.19%)
Aug 23, 2005	39.33	39.39	38.98	39.11	639,377	-0.22(-0.57%)
Aug 22, 2005	39.39	39.62	39.23	39.33	347,185	-0.07(-0.17%)
Aug 19, 2005	39.39	39.51	39.22	39.40	352,698	+0.19(+0.48%)
Aug 18, 2005	39.58	39.67	39.21	39.21	422,024	-0.45(-1.13%)
Aug 17, 2005	39.84	39.91	39.48	39.66	320,446	-0.10(-0.26%)
Aug 16, 2005	40.56	40.70	39.69	39.76	539,177	-0.76(-1.88%)
Aug 15, 2005	40.27	40.58	39.91	40.52	361,656	+0.31(+0.78%)
Aug 12, 2005	40.45	40.62	39.99	40.21	258,838	-0.42(-1.04%)
Aug 11, 2005	40.61	40.73	40.43	40.63	494,659	+0.11(+0.27%)
Aug 10, 2005	40.81	41.03	40.37	40.52	416,236	-0.13(-0.32%)
Aug 09, 2005	40.43	40.67	40.33	40.65	606,436	+0.37(+0.92%)
Aug 08, 2005	40.30	40.49	40.16	40.28	292,605	+0.09(+0.23%)
Aug 05, 2005	40.30	40.45	40.06	40.19	461,443	-0.48(-1.18%)
Aug 04, 2005	40.83	40.92	40.55	40.67	342,498	-0.28(-0.69%)
Aug 03, 2005	41.14	41.41	40.85	40.95	683,068	-0.21(-0.51%)
Aug 02, 2005	41.20	41.44	41.11	41.16	399,972	+0.11(+0.27%)
Aug 01, 2005	41.26	41.63	40.91	41.05	545,517	-0.07(-0.16%)
Jul 29, 2005	41.17	41.46	41.04	41.12	558,473	-0.18(-0.44%)
Jul 28, 2005	40.41	41.38	40.41	41.30	794,707	+0.59(+1.46%)
Jul 27, 2005	41.13	41.28	40.41	40.70	990,697	-0.49(-1.20%)
Jul 26, 2005	41.17	41.79	40.34	41.20	2,147,888	+1.80(+4.57%)
Jul 25, 2005	39.27	39.73	39.19	39.40	480,601	+0.12(+0.30%)
Jul 22, 2005	39.25	39.47	38.97	39.28	375,577	+0.10(+0.26%)
Jul 21, 2005	39.60	39.67	39.11	39.18	297,705	-0.41(-1.04%)
Jul 20, 2005	39.00	39.75	39.00	39.59	337,399	+0.57(+1.45%)
Jul 19, 2005	39.01	39.37	38.98	39.03	642,685	+0.14(+0.35%)
Jul 18, 2005	39.01	39.28	38.72	38.89	410,860	-0.07(-0.19%)
Jul 15, 2005	39.25	39.40	38.91	38.96	304,734	-0.22(-0.56%)
Jul 14, 2005	39.51	39.64	39.10	39.18	333,953	+0.05(+0.13%)
Jul 13, 2005	39.56	39.70	38.93	39.13	299,497	-0.25(-0.64%)
Jul 12, 2005	39.54	39.56	39.09	39.38	334,918	-0.18(-0.46%)
Jul 11, 2005	39.36	39.59	39.26	39.56	430,845	+0.38(+0.98%)
Jul 08, 2005	38.59	39.27	38.53	39.18	702,915	+0.59(+1.52%)
Jul 07, 2005	38.03	38.65	37.73	38.59	488,595	+0.28(+0.74%)
Jul 06, 2005	38.41	38.53	38.22	38.31	504,996	-0.09(-0.25%)
Jul 05, 2005	38.06	38.51	37.84	38.40	482,806	+0.11(+0.28%)
Jul 01, 2005	38.56	38.76	38.08	38.29	534,215	-0.13(-0.34%)
Jun 30, 2005	38.82	39.00	38.43	38.43	722,486	-0.46(-1.19%)
Jun 29, 2005	38.96	38.99	38.69	38.89	461,167	+0.09(+0.24%)
Jun 28, 2005	38.56	38.88	38.47	38.80	631,107	+0.49(+1.27%)
Jun 27, 2005	38.47	38.75	38.31	38.31	856,867	-0.20(-0.53%)
Jun 24, 2005	38.13	38.62	37.95	38.51	1,073,393	+0.28(+0.72%)
Jun 23, 2005	39.11	39.14	37.99	38.24	891,324	-0.91(-2.34%)
Jun 22, 2005	39.83	39.90	39.11	39.15	350,768	-0.39(-0.99%)
Jun 21, 2005	39.99	40.01	39.49	39.54	463,924	-0.49(-1.23%)
Jun 20, 2005	39.63	40.06	39.38	40.04	632,210	+0.22(+0.56%)
Jun 17, 2005	39.94	39.94	39.46	39.81	690,786	+0.30(+0.75%)
Jun 16, 2005	39.02	39.64	39.00	39.51	621,184	+0.53(+1.36%)
Jun 15, 2005	38.93	39.03	38.63	38.98	320,308	+0.12(+0.32%)
Jun 14, 2005	38.71	39.01	38.64	38.86	388,670	+0.15(+0.39%)
Jun 13, 2005	39.00	39.01	38.61	38.71	673,971	-0.20(-0.50%)
Jun 10, 2005	39.02	39.25	38.82	38.90	425,608	-0.11(-0.28%)
Jun 09, 2005	39.22	39.27	38.95	39.01	736,407	-0.17(-0.43%)
Jun 08, 2005	39.03	39.23	39.03	39.18	843,774	+0.18(+0.47%)
Jun 07, 2005	38.34	39.01	38.34	39.00	761,629	+0.66(+1.72%)
Jun 06, 2005	38.32	38.45	38.15	38.34	276,066	-0.01(-0.02%)
Jun 03, 2005	38.60	38.85	38.21	38.35	454,965	-0.18(-0.47%)
Jun 02, 2005	38.40	38.65	38.17	38.53	754,738	+0.06(+0.15%)

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.