Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	41.65	42.07	41.25	42.07	524,800	+0.31(+0.74%)
Aug 30, 2005	41.89	41.94	41.75	41.76	548,400	-0.13(-0.31%)
Aug 29, 2005	41.75	42.00	41.73	41.89	557,800	+0.10(+0.24%)
Aug 26, 2005	41.91	41.91	41.65	41.79	668,600	-0.11(-0.26%)
Aug 25, 2005	41.68	42.06	41.66	41.90	928,400	+0.32(+0.77%)
Aug 24, 2005	41.28	42.05	41.20	41.58	506,900	+0.31(+0.75%)
Aug 23, 2005	41.12	41.42	41.03	41.27	624,000	+0.10(+0.24%)
Aug 22, 2005	41.22	41.27	40.96	41.17	716,800	-0.05(-0.12%)
Aug 19, 2005	41.37	41.37	40.91	41.22	272,600	-0.03(-0.07%)
Aug 18, 2005	41.10	41.25	39.88	41.25	937,300	-0.04(-0.10%)
Aug 17, 2005	41.10	41.40	41.09	41.29	369,900	+0.13(+0.32%)
Aug 16, 2005	41.50	41.60	41.01	41.16	291,000	-0.48(-1.15%)
Aug 15, 2005	41.81	41.84	41.27	41.64	394,900	-0.17(-0.41%)
Aug 12, 2005	41.65	41.98	41.50	41.81	439,200	+0.19(+0.46%)
Aug 11, 2005	42.00	42.05	41.18	41.62	542,600	-0.29(-0.69%)
Aug 10, 2005	41.85	42.90	41.68	41.91	917,800	+0.16(+0.38%)
Aug 09, 2005	41.36	41.85	41.06	41.75	539,800	+0.24(+0.58%)
Aug 08, 2005	41.55	41.61	41.13	41.51	634,500	+0.07(+0.17%)
Aug 05, 2005	42.20	42.35	41.35	41.44	624,000	-0.86(-2.03%)
Aug 04, 2005	42.30	42.55	42.08	42.30	505,100	+0.00(+0.00%)
Aug 03, 2005	42.09	42.30	41.73	42.30	333,900	+0.01(+0.02%)
Aug 02, 2005	42.30	42.50	41.81	42.29	544,700	-0.01(-0.02%)
Aug 01, 2005	41.62	42.85	41.62	42.30	702,800	-0.27(-0.63%)
Jul 29, 2005	43.42	43.62	42.39	42.57	957,300	-0.95(-2.18%)
Jul 28, 2005	43.52	43.96	43.31	43.52	405,200	-0.13(-0.30%)
Jul 27, 2005	43.53	43.88	43.11	43.65	572,200	+0.12(+0.28%)
Jul 26, 2005	43.55	43.78	42.82	43.53	945,500	-0.01(-0.02%)
Jul 25, 2005	43.54	43.74	42.85	43.54	1,109,200	-0.01(-0.02%)
Jul 22, 2005	43.40	44.09	43.17	43.55	909,100	+0.17(+0.39%)
Jul 21, 2005	43.01	44.26	43.01	43.38	2,710,400	+0.39(+0.91%)
Jul 20, 2005	43.00	43.00	42.09	42.99	1,771,500	-0.22(-0.51%)
Jul 19, 2005	43.79	43.88	42.98	43.21	850,600	-0.29(-0.67%)
Jul 18, 2005	43.30	43.56	42.40	43.50	786,100	+0.06(+0.14%)
Jul 15, 2005	42.90	43.44	42.64	43.44	770,500	+0.47(+1.09%)
Jul 14, 2005	42.60	43.11	42.47	42.97	841,000	+0.47(+1.11%)
Jul 13, 2005	42.95	43.17	42.40	42.50	1,074,200	-0.41(-0.96%)
Jul 12, 2005	41.75	42.95	41.28	42.91	1,091,500	+1.25(+3.00%)
Jul 11, 2005	41.96	41.97	41.05	41.66	735,700	-0.19(-0.45%)
Jul 08, 2005	41.24	41.90	40.90	41.85	525,800	+0.54(+1.31%)
Jul 07, 2005	40.95	41.31	40.75	41.31	709,200	+0.36(+0.88%)
Jul 06, 2005	40.90	42.22	40.63	40.95	1,331,400	-0.05(-0.12%)
Jul 05, 2005	40.65	41.20	39.81	41.00	676,000	+0.00(+0.00%)
Jul 01, 2005	40.55	41.00	40.37	41.00	674,300	+0.44(+1.08%)
Jun 30, 2005	40.75	42.00	40.45	40.56	1,706,300	-0.11(-0.27%)
Jun 29, 2005	39.95	40.94	39.78	40.67	1,166,800	+0.58(+1.45%)
Jun 28, 2005	39.40	40.35	39.40	40.09	884,600	+1.15(+2.95%)
Jun 27, 2005	39.94	39.95	38.55	38.94	1,319,200	-1.01(-2.53%)
Jun 24, 2005	38.50	40.00	38.47	39.95	2,128,700	+1.50(+3.90%)
Jun 23, 2005	39.10	39.12	38.40	38.45	950,200	-0.68(-1.74%)
Jun 22, 2005	39.25	39.50	39.01	39.13	501,800	+0.03(+0.08%)
Jun 21, 2005	39.15	39.27	38.83	39.10	495,700	+0.10(+0.26%)
Jun 20, 2005	38.95	39.36	38.61	39.00	929,800	-0.11(-0.28%)
Jun 17, 2005	39.39	39.39	38.80	39.11	1,175,900	+0.11(+0.28%)
Jun 16, 2005	37.05	39.22	36.96	39.00	1,631,500	+2.16(+5.86%)
Jun 15, 2005	36.83	37.04	36.47	36.84	943,800	+0.24(+0.66%)
Jun 14, 2005	37.02	37.15	36.01	36.60	1,146,500	-0.36(-0.97%)
Jun 13, 2005	36.95	37.25	36.70	36.96	723,900	+0.06(+0.16%)
Jun 10, 2005	36.90	37.20	36.56	36.90	741,600	+0.20(+0.54%)
Jun 09, 2005	35.62	37.03	35.61	36.70	1,905,600	+1.09(+3.06%)
Jun 08, 2005	33.01	35.92	33.01	35.61	5,299,700	-1.75(-4.68%)
Jun 07, 2005	37.46	37.78	37.15	37.36	542,900	-0.10(-0.27%)
Jun 06, 2005	37.10	37.81	36.85	37.46	615,500	+0.46(+1.24%)
Jun 03, 2005	37.56	37.59	36.94	37.00	1,137,200	-0.43(-1.15%)
Jun 02, 2005	37.59	37.69	37.14	37.43	794,900	-0.17(-0.45%)

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.