Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	41.24	41.25	40.98	41.03	822,480	-0.32(-0.76%)
Aug 30, 2005	41.18	41.38	41.11	41.34	830,895	+0.08(+0.20%)
Aug 29, 2005	40.66	41.29	40.35	41.26	669,572	+0.44(+1.08%)
Aug 26, 2005	40.82	41.03	40.57	40.82	579,414	-0.17(-0.43%)
Aug 25, 2005	41.14	41.29	40.83	40.99	432,637	-0.17(-0.40%)
Aug 24, 2005	40.97	41.59	40.97	41.16	598,528	+0.15(+0.37%)
Aug 23, 2005	40.95	41.05	40.80	41.01	693,013	+0.02(+0.04%)
Aug 22, 2005	41.18	41.27	40.86	40.99	450,549	-0.18(-0.44%)
Aug 19, 2005	41.09	41.24	41.01	41.18	619,445	+0.27(+0.65%)
Aug 18, 2005	41.18	41.19	40.83	40.91	407,513	-0.32(-0.77%)
Aug 17, 2005	40.88	41.34	40.84	41.23	614,035	+0.37(+0.90%)
Aug 16, 2005	41.18	41.26	40.86	40.86	543,471	-0.43(-1.05%)
Aug 15, 2005	41.19	41.30	40.98	41.29	659,956	+0.02(+0.04%)
Aug 12, 2005	41.39	41.43	41.17	41.28	564,268	-0.12(-0.28%)
Aug 11, 2005	41.52	41.81	41.27	41.39	651,781	-0.17(-0.42%)
Aug 10, 2005	41.72	41.92	41.53	41.57	625,696	-0.03(-0.08%)
Aug 09, 2005	41.57	41.76	41.47	41.60	387,318	+0.12(+0.30%)
Aug 08, 2005	41.18	41.64	41.13	41.48	929,708	+0.51(+1.24%)
Aug 05, 2005	41.64	41.64	40.84	40.97	967,454	-0.72(-1.72%)
Aug 04, 2005	42.34	42.34	41.69	41.69	918,769	-0.67(-1.59%)
Aug 03, 2005	42.18	42.53	42.09	42.36	579,174	+0.12(+0.28%)
Aug 02, 2005	42.43	42.59	41.99	42.24	630,865	-0.12(-0.28%)
Aug 01, 2005	42.23	42.48	42.20	42.36	533,013	+0.21(+0.49%)
Jul 29, 2005	43.01	43.02	42.13	42.15	1,132,143	-0.87(-2.01%)
Jul 28, 2005	42.33	43.18	42.30	43.02	856,620	+0.65(+1.53%)
Jul 27, 2005	42.55	42.69	42.28	42.37	1,110,385	-0.12(-0.27%)
Jul 26, 2005	42.35	42.80	42.34	42.48	885,591	+0.14(+0.33%)
Jul 25, 2005	43.03	43.23	42.24	42.34	768,265	-0.71(-1.64%)
Jul 22, 2005	43.05	43.05	42.49	43.05	1,176,260	+0.75(+1.77%)
Jul 21, 2005	42.72	42.83	40.55	42.30	1,813,015	-0.42(-0.97%)
Jul 20, 2005	42.77	42.92	42.31	42.72	1,020,707	-0.06(-0.14%)
Jul 19, 2005	42.43	42.84	42.41	42.77	1,479,311	+0.50(+1.18%)
Jul 18, 2005	41.68	42.40	41.68	42.28	1,086,222	+0.60(+1.44%)
Jul 15, 2005	41.41	41.68	41.20	41.68	695,057	+0.17(+0.40%)
Jul 14, 2005	41.26	41.69	41.08	41.51	491,781	+0.28(+0.69%)
Jul 13, 2005	41.58	41.61	41.09	41.23	727,634	-0.38(-0.92%)
Jul 12, 2005	41.72	41.72	41.26	41.61	407,393	-0.09(-0.22%)
Jul 11, 2005	41.55	42.01	41.44	41.70	466,897	+0.20(+0.48%)
Jul 08, 2005	41.53	41.58	41.31	41.50	423,982	-0.10(-0.24%)
Jul 07, 2005	41.26	41.64	41.16	41.60	523,757	-0.06(-0.14%)
Jul 06, 2005	41.64	42.07	41.36	41.66	753,600	+0.12(+0.28%)
Jul 05, 2005	41.28	41.62	41.19	41.54	497,070	+0.27(+0.67%)
Jul 01, 2005	41.51	41.55	41.17	41.27	564,148	-0.24(-0.58%)
Jun 30, 2005	41.97	41.97	41.43	41.51	720,902	-0.34(-0.82%)
Jun 29, 2005	41.79	42.13	41.64	41.85	642,765	+0.04(+0.10%)
Jun 28, 2005	40.91	41.93	40.89	41.81	657,070	+1.01(+2.49%)
Jun 27, 2005	40.96	41.03	40.64	40.80	505,485	-0.09(-0.22%)
Jun 24, 2005	41.34	41.51	40.80	40.89	640,241	-0.50(-1.21%)
Jun 23, 2005	41.82	41.83	41.38	41.39	376,860	-0.46(-1.09%)
Jun 22, 2005	42.01	42.01	41.59	41.84	441,052	-0.14(-0.34%)
Jun 21, 2005	41.68	42.06	41.64	41.98	688,325	+0.22(+0.54%)
Jun 20, 2005	41.59	41.83	41.46	41.76	506,567	+0.10(+0.24%)
Jun 17, 2005	41.09	41.71	41.09	41.66	852,292	+0.61(+1.48%)
Jun 16, 2005	41.07	41.10	40.85	41.05	334,546	+0.09(+0.22%)
Jun 15, 2005	41.24	41.29	40.77	40.96	385,875	-0.20(-0.48%)
Jun 14, 2005	40.78	41.28	40.67	41.16	656,469	+0.33(+0.81%)
Jun 13, 2005	40.51	40.94	40.44	40.83	308,340	+0.23(+0.57%)
Jun 10, 2005	41.00	41.06	40.58	40.60	335,748	-0.37(-0.91%)
Jun 09, 2005	40.65	41.07	40.50	40.97	559,820	+0.33(+0.82%)
Jun 08, 2005	41.34	41.45	40.08	40.64	853,374	-0.66(-1.59%)
Jun 07, 2005	40.80	41.67	40.65	41.29	1,248,627	+0.70(+1.72%)
Jun 06, 2005	40.36	40.76	40.22	40.60	578,453	+0.08(+0.21%)
Jun 03, 2005	40.25	40.70	40.25	40.51	929,708	+0.32(+0.79%)
Jun 02, 2005	40.22	40.29	39.85	40.20	648,175	-0.11(-0.27%)

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.