Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	35.10	36.76	35.00	36.75	1,253,100	+1.57(+4.46%)
Aug 30, 2005	35.26	35.39	34.69	35.18	633,800	-0.20(-0.57%)
Aug 29, 2005	34.80	35.42	34.52	35.38	702,100	+0.62(+1.78%)
Aug 26, 2005	35.75	35.85	34.75	34.76	891,800	-0.89(-2.50%)
Aug 25, 2005	35.50	35.93	35.48	35.65	641,000	+0.40(+1.13%)
Aug 24, 2005	35.01	35.78	35.01	35.25	703,900	+0.23(+0.66%)
Aug 23, 2005	35.30	35.65	35.01	35.02	575,800	-0.35(-0.99%)
Aug 22, 2005	35.06	35.51	35.06	35.37	548,100	+0.28(+0.80%)
Aug 19, 2005	35.47	35.47	35.08	35.09	428,200	-0.18(-0.51%)
Aug 18, 2005	35.49	35.69	35.15	35.27	443,100	-0.27(-0.76%)
Aug 17, 2005	35.82	35.97	35.52	35.54	626,900	-0.27(-0.75%)
Aug 16, 2005	35.86	36.14	35.78	35.81	614,000	+0.06(+0.17%)
Aug 15, 2005	35.76	36.14	35.35	35.75	494,200	-0.21(-0.58%)
Aug 12, 2005	36.10	36.10	35.62	35.96	494,700	-0.14(-0.39%)
Aug 11, 2005	35.88	36.10	35.55	36.10	569,000	+0.21(+0.59%)
Aug 10, 2005	35.86	36.58	35.84	35.89	505,100	+0.16(+0.45%)
Aug 09, 2005	35.85	36.84	35.50	35.73	756,700	+0.07(+0.20%)
Aug 08, 2005	36.50	36.66	35.36	35.66	1,000,900	-0.54(-1.49%)
Aug 05, 2005	37.29	37.29	36.08	36.20	1,098,000	-1.21(-3.23%)
Aug 04, 2005	37.81	37.81	37.32	37.41	634,500	-0.55(-1.45%)
Aug 03, 2005	37.87	38.19	37.60	37.96	469,100	-0.01(-0.03%)
Aug 02, 2005	37.71	38.00	37.61	37.97	622,600	+0.36(+0.96%)
Aug 01, 2005	37.84	37.88	37.39	37.61	693,500	-0.24(-0.63%)
Jul 29, 2005	38.09	38.11	37.20	37.85	765,700	-0.24(-0.63%)
Jul 28, 2005	38.05	38.41	38.00	38.09	665,300	+0.17(+0.45%)
Jul 27, 2005	38.10	38.22	37.86	37.92	918,600	-0.05(-0.13%)
Jul 26, 2005	37.98	38.37	37.00	37.97	1,782,600	+1.63(+4.49%)
Jul 25, 2005	36.70	36.80	36.33	36.34	541,800	-0.34(-0.93%)
Jul 22, 2005	36.83	37.09	36.50	36.68	559,900	-0.12(-0.33%)
Jul 21, 2005	37.41	37.41	36.70	36.80	785,800	-0.60(-1.60%)
Jul 20, 2005	36.37	37.44	36.12	37.40	851,700	+1.08(+2.97%)
Jul 19, 2005	36.75	36.75	36.29	36.32	1,139,600	+0.00(+0.00%)
Jul 18, 2005	36.40	36.60	36.25	36.32	790,400	-0.08(-0.22%)
Jul 15, 2005	36.65	36.82	36.34	36.40	803,400	-0.34(-0.93%)
Jul 14, 2005	37.40	37.61	36.54	36.74	672,100	-0.64(-1.71%)
Jul 13, 2005	37.80	37.86	37.27	37.38	465,400	-0.38(-1.01%)
Jul 12, 2005	38.10	38.15	37.73	37.76	360,800	-0.24(-0.63%)
Jul 11, 2005	37.90	38.10	37.52	38.00	519,600	+0.28(+0.74%)
Jul 08, 2005	37.02	37.81	36.85	37.72	409,100	+0.74(+2.00%)
Jul 07, 2005	36.84	37.01	36.52	36.98	437,800	-0.02(-0.05%)
Jul 06, 2005	37.50	37.51	36.99	37.00	569,600	-0.46(-1.23%)
Jul 05, 2005	36.77	37.47	36.59	37.46	615,200	+0.83(+2.27%)
Jul 01, 2005	36.30	36.65	36.14	36.63	493,800	+0.33(+0.91%)
Jun 30, 2005	36.78	36.85	36.14	36.30	627,800	-0.31(-0.85%)
Jun 29, 2005	36.95	37.27	36.57	36.61	429,400	-0.43(-1.16%)
Jun 28, 2005	36.80	37.05	36.63	37.04	476,600	+0.34(+0.93%)
Jun 27, 2005	36.27	36.80	36.20	36.70	446,400	+0.34(+0.94%)
Jun 24, 2005	37.00	37.18	36.32	36.36	667,200	-0.55(-1.49%)
Jun 23, 2005	36.76	37.23	36.72	36.91	552,200	+0.10(+0.27%)
Jun 22, 2005	37.10	37.40	36.79	36.81	512,400	-0.13(-0.35%)
Jun 21, 2005	37.30	37.36	36.90	36.94	511,000	-0.25(-0.67%)
Jun 20, 2005	36.92	37.40	36.90	37.19	598,600	+0.32(+0.87%)
Jun 17, 2005	36.85	37.35	36.44	36.87	946,500	+0.02(+0.05%)
Jun 16, 2005	36.88	37.00	36.60	36.85	392,100	+0.03(+0.08%)
Jun 15, 2005	36.56	36.85	36.31	36.82	306,800	+0.20(+0.55%)
Jun 14, 2005	36.55	36.80	36.37	36.62	510,200	+0.01(+0.03%)
Jun 13, 2005	36.26	36.69	36.16	36.61	385,600	+0.36(+0.99%)
Jun 10, 2005	36.25	36.46	36.07	36.25	456,100	+0.00(+0.00%)
Jun 09, 2005	36.17	36.33	35.79	36.25	594,400	-0.07(-0.19%)
Jun 08, 2005	36.00	36.44	35.90	36.32	698,800	+0.53(+1.48%)
Jun 07, 2005	35.40	36.07	35.34	35.79	553,400	+0.47(+1.33%)
Jun 06, 2005	35.20	35.39	35.15	35.32	660,800	-0.03(-0.08%)
Jun 03, 2005	35.48	35.84	35.23	35.35	510,700	+0.00(+0.00%)
Jun 02, 2005	35.35	35.66	35.23	35.35	308,300	-0.20(-0.56%)

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.