Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	41.87	41.98	41.38	41.85	1,515,032	+0.07(+0.17%)
Aug 30, 2005	42.38	42.38	41.58	41.78	442,593	-0.56(-1.31%)
Aug 29, 2005	41.99	42.38	41.85	42.33	394,400	+0.14(+0.33%)
Aug 26, 2005	42.19	42.32	42.03	42.19	457,316	-0.02(-0.04%)
Aug 25, 2005	42.10	42.31	41.99	42.21	433,852	+0.17(+0.39%)
Aug 24, 2005	42.54	42.82	42.05	42.05	667,686	-0.67(-1.57%)
Aug 23, 2005	42.88	43.10	42.59	42.71	520,691	-0.21(-0.49%)
Aug 22, 2005	42.91	43.25	42.78	42.92	503,438	+0.06(+0.14%)
Aug 19, 2005	43.08	43.25	42.78	42.86	656,184	+0.07(+0.16%)
Aug 18, 2005	42.79	42.94	42.58	42.79	1,017,229	+0.00(+0.00%)
Aug 17, 2005	42.60	42.89	42.51	42.79	590,393	+0.10(+0.24%)
Aug 16, 2005	42.73	43.22	42.64	42.69	1,257,734	-0.02(-0.04%)
Aug 15, 2005	42.20	42.72	42.05	42.71	731,176	+0.42(+0.99%)
Aug 12, 2005	42.30	42.60	42.11	42.29	381,403	-0.33(-0.78%)
Aug 11, 2005	42.10	42.62	41.92	42.62	602,930	+0.42(+0.99%)
Aug 10, 2005	42.17	42.52	42.08	42.20	673,322	+0.25(+0.60%)
Aug 09, 2005	41.72	42.14	41.70	41.95	550,481	+0.38(+0.92%)
Aug 08, 2005	41.65	41.86	41.43	41.57	640,426	+0.31(+0.76%)
Aug 05, 2005	41.07	41.55	41.07	41.25	655,149	-0.03(-0.06%)
Aug 04, 2005	41.88	41.88	41.12	41.28	891,053	-0.58(-1.39%)
Aug 03, 2005	42.41	42.48	41.76	41.86	762,922	-0.81(-1.89%)
Aug 02, 2005	42.65	42.81	42.43	42.67	574,750	+0.09(+0.20%)
Aug 01, 2005	42.40	42.84	42.40	42.58	818,361	+0.16(+0.37%)
Jul 29, 2005	42.65	42.84	42.26	42.43	484,920	-0.23(-0.53%)
Jul 28, 2005	42.34	43.01	42.33	42.65	1,076,004	+0.84(+2.02%)
Jul 27, 2005	41.77	42.05	41.52	41.81	423,500	+0.05(+0.12%)
Jul 26, 2005	41.69	41.89	41.38	41.76	380,483	+0.15(+0.36%)
Jul 25, 2005	41.25	41.72	41.12	41.61	332,405	+0.36(+0.86%)
Jul 22, 2005	41.51	41.51	40.72	41.25	513,330	-0.35(-0.84%)
Jul 21, 2005	41.56	41.71	41.15	41.60	670,446	+0.08(+0.19%)
Jul 20, 2005	40.69	41.56	40.65	41.52	754,755	+0.77(+1.88%)
Jul 19, 2005	40.46	40.83	40.35	40.76	502,863	+0.41(+1.01%)
Jul 18, 2005	40.12	40.38	40.02	40.35	399,001	+0.08(+0.19%)
Jul 15, 2005	40.87	40.88	40.16	40.27	780,175	-0.66(-1.61%)
Jul 14, 2005	41.06	41.28	40.78	40.93	482,045	+0.39(+0.96%)
Jul 13, 2005	40.86	40.89	40.40	40.54	606,726	-0.30(-0.75%)
Jul 12, 2005	41.20	41.34	40.77	40.85	802,603	-0.32(-0.78%)
Jul 11, 2005	40.62	41.35	40.58	41.17	630,305	+0.31(+0.77%)
Jul 08, 2005	40.52	40.99	40.43	40.85	815,715	+0.31(+0.77%)
Jul 07, 2005	40.18	40.54	39.40	40.54	2,273,583	-0.11(-0.28%)
Jul 06, 2005	41.34	41.38	40.55	40.65	622,483	-0.63(-1.54%)
Jul 05, 2005	41.08	41.40	40.91	41.29	683,328	+0.22(+0.53%)
Jul 01, 2005	41.53	41.53	41.00	41.07	566,814	-0.38(-0.92%)
Jun 30, 2005	41.73	42.00	41.35	41.45	968,921	-0.08(-0.19%)
Jun 29, 2005	42.12	42.12	41.30	41.53	728,301	-0.49(-1.16%)
Jun 28, 2005	41.31	42.02	41.25	42.02	554,507	+0.83(+2.01%)
Jun 27, 2005	41.17	41.28	40.65	41.19	660,440	+0.09(+0.21%)
Jun 24, 2005	41.51	41.62	40.69	41.11	939,361	-0.28(-0.67%)
Jun 23, 2005	42.09	42.17	41.32	41.38	993,765	-0.66(-1.57%)
Jun 22, 2005	42.10	42.20	41.84	42.05	836,994	+0.38(+0.92%)
Jun 21, 2005	41.71	41.82	41.36	41.66	632,030	-0.07(-0.17%)
Jun 20, 2005	41.71	41.96	41.54	41.73	447,309	-0.20(-0.48%)
Jun 17, 2005	42.30	42.30	41.65	41.93	731,866	-0.20(-0.47%)
Jun 16, 2005	41.86	42.17	41.69	42.13	705,872	+0.37(+0.90%)
Jun 15, 2005	41.82	41.89	41.40	41.76	650,778	+0.11(+0.27%)
Jun 14, 2005	41.99	42.09	41.44	41.65	960,295	-0.30(-0.73%)
Jun 13, 2005	41.80	42.66	41.74	41.95	789,261	+0.00(+0.00%)
Jun 10, 2005	42.25	42.28	41.87	41.95	657,679	-0.28(-0.66%)
Jun 09, 2005	42.19	42.38	42.05	42.23	754,065	+0.03(+0.08%)
Jun 08, 2005	42.14	42.34	41.91	42.19	1,237,721	+0.13(+0.31%)
Jun 07, 2005	42.51	42.66	41.99	42.06	1,038,393	-0.50(-1.18%)
Jun 06, 2005	42.52	42.74	42.38	42.57	764,302	-0.23(-0.53%)
Jun 03, 2005	43.18	43.30	42.48	42.79	921,878	-0.28(-0.65%)
Jun 02, 2005	43.12	43.22	42.94	43.07	817,441	+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.