Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	37.03	37.60	36.43	37.60	231,000	+0.58(+1.57%)
Aug 30, 2005	35.81	37.14	35.53	37.02	326,600	+1.23(+3.44%)
Aug 29, 2005	36.23	36.19	34.85	35.79	398,000	-0.43(-1.19%)
Aug 26, 2005	36.35	36.45	36.10	36.22	267,600	-0.26(-0.71%)
Aug 25, 2005	35.50	36.85	35.25	36.48	358,500	+0.22(+0.61%)
Aug 24, 2005	36.89	37.03	36.05	36.26	202,700	-0.79(-2.13%)
Aug 23, 2005	36.83	37.18	36.83	37.05	244,700	+0.21(+0.57%)
Aug 22, 2005	36.85	37.09	36.63	36.84	140,600	+0.14(+0.38%)
Aug 19, 2005	37.10	37.15	36.59	36.70	222,500	-0.23(-0.62%)
Aug 18, 2005	37.35	37.50	36.82	36.93	408,000	-0.86(-2.28%)
Aug 17, 2005	38.45	38.64	37.63	37.79	181,300	-0.81(-2.10%)
Aug 16, 2005	39.00	39.00	38.25	38.60	237,400	-0.49(-1.25%)
Aug 15, 2005	38.25	39.25	38.15	39.09	287,700	+0.83(+2.17%)
Aug 12, 2005	38.25	38.47	37.82	38.26	256,600	-0.13(-0.34%)
Aug 11, 2005	38.10	38.65	37.87	38.39	196,600	+0.19(+0.50%)
Aug 10, 2005	39.84	39.84	37.56	38.20	294,900	+0.31(+0.82%)
Aug 09, 2005	37.90	38.25	37.10	37.89	405,800	+0.26(+0.69%)
Aug 08, 2005	37.50	38.54	37.40	37.63	628,600	+0.13(+0.35%)
Aug 05, 2005	38.95	38.95	37.26	37.50	415,900	-1.45(-3.72%)
Aug 04, 2005	40.00	40.75	38.35	38.95	1,103,300	+0.34(+0.88%)
Aug 03, 2005	38.76	39.43	38.09	38.61	652,400	-0.25(-0.64%)
Aug 02, 2005	38.65	38.92	38.22	38.86	326,400	+0.31(+0.80%)
Aug 01, 2005	38.05	38.74	37.83	38.55	413,200	+0.23(+0.60%)
Jul 29, 2005	37.53	38.49	37.53	38.32	350,200	+0.79(+2.10%)
Jul 28, 2005	36.35	39.75	36.31	37.53	1,456,900	+1.08(+2.96%)
Jul 27, 2005	38.50	38.51	36.05	36.45	1,359,000	-2.17(-5.62%)
Jul 26, 2005	39.28	39.75	38.02	38.62	904,800	-0.66(-1.68%)
Jul 25, 2005	39.45	40.16	39.19	39.28	343,900	-0.17(-0.43%)
Jul 22, 2005	38.60	39.45	37.20	39.45	836,000	+0.65(+1.68%)
Jul 21, 2005	41.25	41.25	36.73	38.80	3,233,100	-4.56(-10.52%)
Jul 20, 2005	43.16	44.40	42.84	43.36	948,500	+0.22(+0.51%)
Jul 19, 2005	41.05	43.35	39.96	43.14	3,132,700	+2.49(+6.13%)
Jul 18, 2005	40.10	40.79	39.81	40.65	211,900	+0.45(+1.12%)
Jul 15, 2005	40.13	40.50	39.51	40.20	245,500	-0.13(-0.32%)
Jul 14, 2005	39.20	40.62	38.90	40.33	402,400	+1.13(+2.88%)
Jul 13, 2005	41.25	41.39	38.40	39.20	544,700	-1.46(-3.59%)
Jul 12, 2005	40.00	41.05	39.95	40.66	675,800	-0.44(-1.07%)
Jul 11, 2005	40.00	41.23	39.90	41.10	708,100	+1.22(+3.06%)
Jul 08, 2005	38.48	39.89	38.10	39.88	982,600	+1.97(+5.20%)
Jul 07, 2005	36.75	39.84	36.70	37.91	378,500	+0.41(+1.09%)
Jul 06, 2005	37.05	38.50	36.60	37.50	1,738,200	+1.11(+3.05%)
Jul 05, 2005	35.63	36.40	35.55	36.39	868,000	+0.86(+2.42%)
Jul 01, 2005	35.80	35.85	35.50	35.53	538,600	+0.02(+0.06%)
Jun 30, 2005	35.75	35.79	35.24	35.51	2,752,800	-0.74(-2.04%)
Jun 29, 2005	35.65	36.55	35.51	36.25	573,000	+0.70(+1.97%)
Jun 28, 2005	35.91	36.79	35.46	35.55	491,500	-0.31(-0.86%)
Jun 27, 2005	36.44	36.47	35.24	35.86	331,500	+0.22(+0.62%)
Jun 24, 2005	36.18	36.33	34.82	35.64	575,300	-0.54(-1.49%)
Jun 23, 2005	35.35	36.36	35.05	36.18	259,700	+0.87(+2.46%)
Jun 22, 2005	36.25	36.45	34.81	35.31	241,500	-0.92(-2.54%)
Jun 21, 2005	36.34	37.15	36.22	36.23	187,000	+0.19(+0.53%)
Jun 20, 2005	35.90	36.25	35.88	36.04	188,300	+0.29(+0.81%)
Jun 17, 2005	36.50	36.50	35.60	35.75	610,500	+0.24(+0.68%)
Jun 16, 2005	35.35	37.40	35.35	35.51	918,200	+0.56(+1.60%)
Jun 15, 2005	34.49	34.95	34.26	34.95	90,700	+0.50(+1.45%)
Jun 14, 2005	34.36	34.60	34.26	34.45	87,000	-0.06(-0.17%)
Jun 13, 2005	34.28	34.60	34.28	34.51	140,700	+0.33(+0.97%)
Jun 10, 2005	34.75	34.75	33.80	34.18	175,000	-0.82(-2.34%)
Jun 09, 2005	35.05	35.10	34.70	35.00	96,500	-0.12(-0.34%)
Jun 08, 2005	35.05	35.45	34.90	35.12	83,700	+0.22(+0.63%)
Jun 07, 2005	35.00	35.49	34.75	34.90	145,900	-0.05(-0.14%)
Jun 06, 2005	34.78	35.08	34.55	34.95	78,400	+0.19(+0.55%)
Jun 03, 2005	34.75	35.05	34.72	34.76	106,600	+0.01(+0.03%)
Jun 02, 2005	35.71	35.72	33.78	34.75	460,900	-0.98(-2.74%)

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.