Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.62	32.96	32.56	32.82	2,366,600	+0.36(+1.11%)
Aug 30, 2005	32.60	32.84	32.22	32.46	2,340,100	-0.28(-0.86%)
Aug 29, 2005	32.34	32.91	32.22	32.74	1,539,000	+0.42(+1.30%)
Aug 26, 2005	32.60	32.65	32.30	32.32	1,845,000	-0.20(-0.62%)
Aug 25, 2005	32.48	32.60	32.35	32.52	1,433,600	+0.02(+0.06%)
Aug 24, 2005	32.70	32.76	32.48	32.50	1,832,700	-0.31(-0.94%)
Aug 23, 2005	32.98	33.04	32.63	32.81	1,897,500	-0.24(-0.73%)
Aug 22, 2005	33.22	33.37	32.90	33.05	2,211,500	-0.13(-0.39%)
Aug 19, 2005	32.84	33.21	32.49	33.18	2,561,700	+0.34(+1.04%)
Aug 18, 2005	32.23	32.89	32.21	32.84	2,285,000	+0.63(+1.96%)
Aug 17, 2005	32.27	32.46	32.16	32.21	1,722,100	-0.14(-0.43%)
Aug 16, 2005	32.63	32.92	32.31	32.35	2,742,400	-0.35(-1.07%)
Aug 15, 2005	32.10	32.86	32.10	32.70	1,768,600	+0.39(+1.21%)
Aug 12, 2005	32.27	32.45	31.98	32.31	1,638,600	+0.06(+0.19%)
Aug 11, 2005	32.17	32.35	31.62	32.25	2,606,100	+0.04(+0.12%)
Aug 10, 2005	32.79	32.99	32.08	32.21	3,756,300	-0.56(-1.71%)
Aug 09, 2005	33.02	33.07	32.69	32.77	2,899,200	-0.27(-0.82%)
Aug 08, 2005	33.14	33.17	32.95	33.04	2,503,300	+0.00(+0.00%)
Aug 05, 2005	33.07	33.30	32.98	33.04	3,465,300	-0.03(-0.09%)
Aug 04, 2005	33.47	33.52	32.98	33.07	3,847,400	-0.39(-1.17%)
Aug 03, 2005	34.00	34.00	33.35	33.46	4,245,500	+0.36(+1.09%)
Aug 02, 2005	32.58	33.18	32.50	33.10	5,472,900	+0.49(+1.50%)
Aug 01, 2005	32.80	32.80	32.39	32.61	4,625,400	-0.10(-0.31%)
Jul 29, 2005	33.03	33.04	32.67	32.71	3,057,000	-0.17(-0.52%)
Jul 28, 2005	32.52	33.20	32.43	32.88	4,601,500	+0.37(+1.14%)
Jul 27, 2005	32.18	32.64	31.95	32.51	7,113,200	+0.52(+1.63%)
Jul 26, 2005	31.04	32.21	31.03	31.99	8,755,600	+1.10(+3.56%)
Jul 25, 2005	30.93	31.00	30.75	30.89	7,457,600	-0.11(-0.35%)
Jul 22, 2005	31.23	31.35	30.80	31.00	8,140,800	-0.22(-0.70%)
Jul 21, 2005	31.49	31.49	30.90	31.22	6,981,400	+0.07(+0.22%)
Jul 20, 2005	31.18	31.75	30.73	31.15	12,606,500	-0.15(-0.48%)
Jul 19, 2005	32.94	32.99	31.30	31.30	34,293,200	-5.30(-14.48%)
Jul 18, 2005	36.87	37.00	36.29	36.60	2,972,800	-0.75(-2.01%)
Jul 15, 2005	37.58	37.96	37.29	37.35	1,559,400	-0.11(-0.29%)
Jul 14, 2005	37.45	37.67	37.34	37.46	1,394,300	+0.10(+0.27%)
Jul 13, 2005	37.47	37.60	37.33	37.36	1,814,800	-0.10(-0.27%)
Jul 12, 2005	37.55	37.78	37.45	37.46	1,619,100	-0.06(-0.16%)
Jul 11, 2005	37.40	37.66	36.99	37.52	2,267,000	+0.29(+0.78%)
Jul 08, 2005	37.01	37.50	36.50	37.23	2,236,900	+0.21(+0.57%)
Jul 07, 2005	36.52	37.20	36.47	37.02	1,791,500	+0.01(+0.03%)
Jul 06, 2005	37.34	37.34	37.01	37.01	2,181,000	-0.32(-0.86%)
Jul 05, 2005	37.80	37.80	37.28	37.33	2,085,100	-0.47(-1.24%)
Jul 01, 2005	38.00	38.01	37.59	37.80	2,128,500	-0.05(-0.13%)
Jun 30, 2005	38.27	38.36	37.78	37.85	3,373,400	-0.23(-0.60%)
Jun 29, 2005	37.20	38.28	37.17	38.08	3,626,300	+0.87(+2.34%)
Jun 28, 2005	37.00	37.36	36.90	37.21	2,606,700	+0.32(+0.87%)
Jun 27, 2005	35.96	36.97	35.64	36.89	3,054,000	+0.78(+2.16%)
Jun 24, 2005	36.15	36.20	35.81	36.11	3,769,500	-0.14(-0.39%)
Jun 23, 2005	37.05	37.10	36.15	36.25	2,406,100	-0.56(-1.52%)
Jun 22, 2005	37.10	37.23	36.74	36.81	3,351,400	-0.60(-1.60%)
Jun 21, 2005	37.68	37.82	37.33	37.41	1,877,300	-0.16(-0.43%)
Jun 20, 2005	37.45	37.69	37.41	37.57	1,604,600	-0.04(-0.11%)
Jun 17, 2005	38.00	38.00	37.43	37.61	1,986,200	+0.01(+0.03%)
Jun 16, 2005	38.01	38.18	37.54	37.60	1,907,700	-0.25(-0.66%)
Jun 15, 2005	37.85	38.06	37.39	37.85	1,940,800	+0.03(+0.08%)
Jun 14, 2005	38.13	38.51	37.45	37.82	2,933,200	-0.26(-0.68%)
Jun 13, 2005	38.10	38.60	37.90	38.08	2,081,300	+0.08(+0.21%)
Jun 10, 2005	37.72	38.25	37.60	38.00	5,244,300	+0.11(+0.29%)
Jun 09, 2005	39.99	40.00	37.67	37.89	10,602,800	-2.11(-5.27%)
Jun 08, 2005	41.30	41.30	39.96	40.00	5,120,300	-1.29(-3.12%)
Jun 07, 2005	40.52	41.74	40.45	41.29	3,722,800	+1.22(+3.04%)
Jun 06, 2005	39.80	40.13	39.42	40.07	1,836,900	+0.32(+0.81%)
Jun 03, 2005	39.80	40.00	39.50	39.75	1,994,600	+0.05(+0.13%)
Jun 02, 2005	39.85	39.86	39.35	39.70	1,968,800	-0.39(-0.97%)

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.