Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.05	39.86	38.90	39.84	1,058,200	+0.79(+2.02%)
Aug 30, 2005	38.20	39.10	37.87	39.05	2,057,100	+0.71(+1.85%)
Aug 29, 2005	37.17	38.35	37.00	38.34	744,100	+0.87(+2.32%)
Aug 26, 2005	37.53	37.73	36.85	37.47	668,800	-0.13(-0.35%)
Aug 25, 2005	37.84	37.84	37.39	37.60	468,800	-0.25(-0.66%)
Aug 24, 2005	37.75	38.00	37.62	37.85	469,900	-0.11(-0.29%)
Aug 23, 2005	37.77	38.16	37.56	37.96	568,700	+0.19(+0.50%)
Aug 22, 2005	37.80	37.93	37.37	37.77	505,300	-0.03(-0.08%)
Aug 19, 2005	38.31	38.31	37.58	37.80	843,100	-0.50(-1.31%)
Aug 18, 2005	38.01	38.41	38.01	38.30	608,800	+0.00(+0.00%)
Aug 17, 2005	38.63	38.82	38.15	38.30	686,000	-0.24(-0.62%)
Aug 16, 2005	39.00	39.05	38.50	38.54	804,400	-0.47(-1.20%)
Aug 15, 2005	38.56	39.02	38.35	39.01	1,131,000	+0.54(+1.40%)
Aug 12, 2005	38.45	38.80	38.09	38.47	808,600	-0.18(-0.47%)
Aug 11, 2005	39.10	39.90	38.20	38.65	4,131,000	+0.85(+2.25%)
Aug 10, 2005	37.50	37.86	36.95	37.80	2,084,500	+0.45(+1.20%)
Aug 09, 2005	37.52	37.80	37.22	37.35	726,300	-0.17(-0.45%)
Aug 08, 2005	38.35	38.44	37.46	37.52	569,300	-0.73(-1.91%)
Aug 05, 2005	38.15	38.44	38.13	38.25	334,400	+0.00(+0.00%)
Aug 04, 2005	38.50	38.50	38.05	38.25	452,200	-0.40(-1.03%)
Aug 03, 2005	38.80	38.95	38.52	38.65	378,900	-0.07(-0.18%)
Aug 02, 2005	38.92	39.40	38.60	38.72	708,100	-0.19(-0.49%)
Aug 01, 2005	38.25	39.22	38.18	38.91	862,600	+0.66(+1.73%)
Jul 29, 2005	37.73	38.39	37.40	38.25	766,800	+0.56(+1.49%)
Jul 28, 2005	37.88	38.06	37.49	37.69	807,700	-0.31(-0.82%)
Jul 27, 2005	37.97	38.11	37.76	38.00	597,700	+0.03(+0.08%)
Jul 26, 2005	38.34	38.41	37.95	37.97	601,800	-0.41(-1.07%)
Jul 25, 2005	39.00	39.00	37.40	38.38	1,606,600	-0.69(-1.77%)
Jul 22, 2005	39.35	39.39	38.57	39.07	550,800	-0.25(-0.64%)
Jul 21, 2005	38.97	39.65	38.77	39.32	569,400	+0.18(+0.46%)
Jul 20, 2005	39.00	39.14	38.72	39.14	522,000	-0.05(-0.13%)
Jul 19, 2005	38.47	39.25	38.16	39.19	641,100	+0.79(+2.06%)
Jul 18, 2005	38.70	38.80	38.35	38.40	430,700	-0.54(-1.39%)
Jul 15, 2005	38.99	39.00	38.43	38.94	381,300	-0.05(-0.13%)
Jul 14, 2005	38.98	39.30	38.82	38.99	440,500	+0.21(+0.54%)
Jul 13, 2005	38.50	38.84	38.41	38.78	793,800	+0.15(+0.39%)
Jul 12, 2005	38.90	38.93	38.57	38.63	443,600	-0.32(-0.82%)
Jul 11, 2005	39.00	39.04	38.61	38.95	317,200	-0.02(-0.05%)
Jul 08, 2005	38.49	39.06	38.03	38.97	490,400	+0.60(+1.56%)
Jul 07, 2005	38.09	38.42	37.85	38.37	434,700	+0.03(+0.08%)
Jul 06, 2005	38.78	38.78	38.08	38.34	511,800	-0.46(-1.19%)
Jul 05, 2005	38.70	39.05	38.45	38.80	522,000	+0.10(+0.26%)
Jul 01, 2005	39.09	39.21	38.62	38.70	388,700	-0.30(-0.77%)
Jun 30, 2005	39.25	39.48	38.85	39.00	558,500	-0.19(-0.48%)
Jun 29, 2005	39.50	39.70	39.11	39.19	449,100	-0.42(-1.06%)
Jun 28, 2005	38.73	39.83	38.60	39.61	742,500	+0.85(+2.19%)
Jun 27, 2005	38.77	39.36	38.55	38.76	393,200	-0.04(-0.10%)
Jun 24, 2005	38.30	38.88	38.26	38.80	404,600	+0.45(+1.17%)
Jun 23, 2005	38.60	38.81	38.11	38.35	641,900	-0.37(-0.96%)
Jun 22, 2005	38.31	38.80	38.10	38.72	439,700	+0.61(+1.60%)
Jun 21, 2005	38.25	38.25	37.90	38.11	824,500	-0.14(-0.37%)
Jun 20, 2005	38.70	38.98	38.10	38.25	697,600	-0.52(-1.34%)
Jun 17, 2005	39.05	39.65	38.68	38.77	1,031,200	-0.14(-0.36%)
Jun 16, 2005	38.92	39.00	38.55	38.91	542,100	+0.23(+0.59%)
Jun 15, 2005	39.09	39.09	38.40	38.68	431,800	-0.31(-0.80%)
Jun 14, 2005	39.14	39.21	38.78	38.99	666,700	-0.27(-0.69%)
Jun 13, 2005	38.72	39.64	38.56	39.26	499,300	+0.44(+1.13%)
Jun 10, 2005	38.55	39.00	38.32	38.82	426,800	+0.22(+0.57%)
Jun 09, 2005	37.81	38.61	37.75	38.60	777,100	+0.67(+1.77%)
Jun 08, 2005	38.60	39.12	37.30	37.93	1,721,900	-1.09(-2.79%)
Jun 07, 2005	39.00	39.66	38.95	39.02	874,300	-0.15(-0.38%)
Jun 06, 2005	38.90	39.25	38.69	39.17	1,045,200	+0.07(+0.18%)
Jun 03, 2005	39.10	39.50	38.93	39.10	2,288,700	+0.00(+0.00%)
Jun 02, 2005	38.49	39.39	38.35	39.10	993,800	+0.61(+1.58%)

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.