Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.06	39.81	39.06	39.68	765,365	+0.68(+1.74%)
Aug 30, 2005	39.20	39.29	38.64	39.00	276,011	-0.14(-0.37%)
Aug 29, 2005	39.11	39.49	38.64	39.14	380,349	+0.10(+0.25%)
Aug 26, 2005	39.56	39.63	39.02	39.05	320,513	-0.39(-0.99%)
Aug 25, 2005	39.41	39.78	39.23	39.44	306,179	+0.08(+0.20%)
Aug 24, 2005	39.48	40.02	39.30	39.36	348,347	-0.18(-0.46%)
Aug 23, 2005	39.84	40.17	39.54	39.54	364,348	-0.30(-0.75%)
Aug 22, 2005	39.51	39.89	39.47	39.84	385,182	+0.24(+0.61%)
Aug 19, 2005	39.51	39.71	39.27	39.60	241,010	+0.18(+0.46%)
Aug 18, 2005	39.63	39.63	39.28	39.42	187,674	-0.25(-0.64%)
Aug 17, 2005	39.96	40.14	39.49	39.67	269,678	-0.39(-0.97%)
Aug 16, 2005	39.76	40.22	39.67	40.06	472,686	+0.33(+0.83%)
Aug 15, 2005	39.60	40.08	39.30	39.73	295,179	+0.23(+0.59%)
Aug 12, 2005	39.45	39.77	39.20	39.50	399,016	+0.08(+0.20%)
Aug 11, 2005	38.91	39.53	38.91	39.42	322,513	+0.37(+0.94%)
Aug 10, 2005	39.00	39.66	39.00	39.05	495,520	+0.20(+0.51%)
Aug 09, 2005	38.79	39.49	38.48	38.85	584,024	-0.08(-0.22%)
Aug 08, 2005	39.94	40.01	38.54	38.94	476,853	-1.13(-2.82%)
Aug 05, 2005	41.02	41.02	39.51	40.07	534,189	-1.10(-2.67%)
Aug 04, 2005	41.94	41.94	41.13	41.16	290,845	-0.84(-2.00%)
Aug 03, 2005	42.06	42.21	41.59	42.00	151,173	-0.05(-0.13%)
Aug 02, 2005	41.67	42.11	41.60	42.06	128,172	+0.43(+1.02%)
Aug 01, 2005	41.85	41.88	41.19	41.63	353,514	-0.19(-0.44%)
Jul 29, 2005	41.57	42.11	41.42	41.82	378,682	+0.29(+0.69%)
Jul 28, 2005	41.19	41.60	41.13	41.53	241,510	+0.34(+0.82%)
Jul 27, 2005	41.13	41.27	40.58	41.19	496,520	+0.08(+0.20%)
Jul 26, 2005	40.34	41.26	40.34	41.11	338,514	+0.74(+1.84%)
Jul 25, 2005	40.32	40.63	40.19	40.37	196,674	-0.01(-0.03%)
Jul 22, 2005	40.16	40.40	39.82	40.38	212,342	+0.34(+0.85%)
Jul 21, 2005	40.56	40.74	39.84	40.04	268,344	-0.64(-1.58%)
Jul 20, 2005	40.53	40.76	40.32	40.68	235,676	+0.05(+0.13%)
Jul 19, 2005	40.37	40.70	40.34	40.62	155,673	+0.28(+0.70%)
Jul 18, 2005	39.70	40.47	39.70	40.34	405,017	+0.49(+1.23%)
Jul 15, 2005	39.65	39.89	39.39	39.85	271,011	+0.08(+0.21%)
Jul 14, 2005	40.26	40.31	39.43	39.77	620,359	-0.37(-0.93%)
Jul 13, 2005	40.38	40.38	40.02	40.14	184,841	-0.36(-0.89%)
Jul 12, 2005	40.29	40.60	40.23	40.50	257,510	+0.09(+0.22%)
Jul 11, 2005	39.96	40.65	39.93	40.41	284,178	+0.37(+0.91%)
Jul 08, 2005	39.17	40.12	39.09	40.04	306,346	+0.74(+1.89%)
Jul 07, 2005	38.76	39.30	38.65	39.30	196,841	+0.36(+0.92%)
Jul 06, 2005	39.00	39.29	38.93	38.94	231,176	-0.22(-0.55%)
Jul 05, 2005	38.85	39.18	38.76	39.15	362,181	+0.20(+0.51%)
Jul 01, 2005	38.70	38.96	38.45	38.96	181,840	+0.26(+0.67%)
Jun 30, 2005	38.24	38.70	37.74	38.70	546,022	+0.49(+1.27%)
Jun 29, 2005	38.33	38.37	38.19	38.21	369,682	-0.05(-0.14%)
Jun 28, 2005	38.39	38.43	37.99	38.27	725,697	-0.30(-0.78%)
Jun 27, 2005	38.78	38.90	38.55	38.57	372,515	-0.21(-0.54%)
Jun 24, 2005	38.81	38.99	38.46	38.78	365,682	-0.03(-0.08%)
Jun 23, 2005	38.76	38.95	38.72	38.81	265,677	-0.05(-0.12%)
Jun 22, 2005	39.06	39.18	38.82	38.85	209,342	-0.16(-0.40%)
Jun 21, 2005	39.54	39.58	39.00	39.01	224,009	-0.44(-1.11%)
Jun 20, 2005	39.63	39.66	39.45	39.45	384,182	-0.18(-0.45%)
Jun 17, 2005	39.44	39.92	39.42	39.63	284,678	+0.31(+0.79%)
Jun 16, 2005	38.95	39.44	38.89	39.32	429,851	+0.02(+0.05%)
Jun 15, 2005	39.48	39.63	39.05	39.30	380,015	-0.19(-0.47%)
Jun 14, 2005	39.30	39.49	39.07	39.48	305,512	+0.29(+0.75%)
Jun 13, 2005	38.80	39.20	38.55	39.19	277,011	+0.50(+1.29%)
Jun 10, 2005	38.58	38.79	38.49	38.69	165,340	+0.11(+0.30%)
Jun 09, 2005	38.40	38.71	38.19	38.58	179,674	+0.08(+0.20%)
Jun 08, 2005	38.31	38.87	38.31	38.50	218,842	+0.28(+0.74%)
Jun 07, 2005	38.16	38.85	37.92	38.22	261,510	+0.11(+0.30%)
Jun 06, 2005	37.92	38.19	37.91	38.10	595,691	+0.79(+2.11%)
Jun 03, 2005	37.26	37.92	37.09	37.32	286,178	+0.13(+0.34%)
Jun 02, 2005	37.32	37.48	36.96	37.19	370,015	-0.14(-0.37%)

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.