Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.07	39.87	39.00	39.82	852,600	+0.61(+1.56%)
Aug 30, 2005	38.85	39.38	38.76	39.21	862,100	+0.16(+0.41%)
Aug 29, 2005	38.30	39.08	38.04	39.05	750,100	+0.55(+1.43%)
Aug 26, 2005	38.45	38.72	38.43	38.50	368,000	-0.10(-0.26%)
Aug 25, 2005	38.10	38.80	38.10	38.60	524,900	+0.51(+1.34%)
Aug 24, 2005	37.97	38.45	37.95	38.09	689,800	-0.13(-0.34%)
Aug 23, 2005	38.46	38.46	37.88	38.22	741,900	-0.24(-0.62%)
Aug 22, 2005	38.75	38.78	38.08	38.46	470,700	-0.34(-0.88%)
Aug 19, 2005	38.92	38.98	38.76	38.80	477,200	+0.18(+0.47%)
Aug 18, 2005	39.12	39.15	38.41	38.62	1,758,500	-0.74(-1.88%)
Aug 17, 2005	39.33	39.63	39.11	39.36	410,600	-0.16(-0.40%)
Aug 16, 2005	39.30	39.73	39.23	39.52	550,900	+0.00(+0.00%)
Aug 15, 2005	39.45	39.85	39.30	39.52	441,000	-0.05(-0.13%)
Aug 12, 2005	39.07	39.73	38.97	39.57	361,700	+0.14(+0.36%)
Aug 11, 2005	38.71	39.48	38.71	39.43	427,500	+0.62(+1.60%)
Aug 10, 2005	38.83	39.31	38.39	38.81	443,400	+0.15(+0.39%)
Aug 09, 2005	38.58	38.98	38.50	38.66	414,300	+0.08(+0.21%)
Aug 08, 2005	39.00	39.20	38.57	38.58	508,600	-0.47(-1.20%)
Aug 05, 2005	39.50	39.72	38.93	39.05	430,900	-0.46(-1.16%)
Aug 04, 2005	39.55	40.00	39.42	39.51	663,700	-0.29(-0.73%)
Aug 03, 2005	39.42	39.94	39.16	39.80	568,600	+0.18(+0.45%)
Aug 02, 2005	40.15	40.15	39.24	39.62	820,500	-0.60(-1.49%)
Aug 01, 2005	39.26	40.70	39.16	40.22	963,800	+0.96(+2.45%)
Jul 29, 2005	39.00	39.38	38.70	39.26	1,026,300	+0.51(+1.32%)
Jul 28, 2005	38.70	39.21	37.55	38.75	2,341,200	-1.06(-2.66%)
Jul 27, 2005	38.85	40.09	38.60	39.81	1,352,600	+1.21(+3.13%)
Jul 26, 2005	38.45	39.25	38.08	38.60	1,032,700	+0.40(+1.05%)
Jul 25, 2005	38.13	38.54	38.00	38.20	581,500	-0.04(-0.10%)
Jul 22, 2005	38.01	38.34	37.64	38.24	519,700	+0.15(+0.39%)
Jul 21, 2005	38.50	38.60	37.98	38.09	458,700	-0.34(-0.88%)
Jul 20, 2005	37.94	38.50	37.91	38.43	576,900	+0.44(+1.16%)
Jul 19, 2005	37.41	38.00	37.34	37.99	524,700	+0.64(+1.71%)
Jul 18, 2005	37.70	37.88	37.35	37.35	373,400	-0.33(-0.88%)
Jul 15, 2005	37.75	38.15	37.58	37.68	495,600	-0.07(-0.19%)
Jul 14, 2005	37.45	38.11	37.45	37.75	512,900	+0.05(+0.13%)
Jul 13, 2005	38.54	38.60	37.57	37.70	436,300	-0.91(-2.36%)
Jul 12, 2005	38.24	38.73	38.24	38.61	403,800	+0.12(+0.31%)
Jul 11, 2005	38.00	38.72	37.95	38.49	504,200	+0.50(+1.32%)
Jul 08, 2005	37.45	37.99	37.25	37.99	577,800	+0.84(+2.26%)
Jul 07, 2005	36.60	37.20	35.90	37.15	1,200,000	+0.42(+1.14%)
Jul 06, 2005	37.55	37.65	36.54	36.73	610,700	-0.75(-2.00%)
Jul 05, 2005	37.00	37.78	37.00	37.48	623,600	+0.48(+1.30%)
Jul 01, 2005	37.00	37.25	36.57	37.00	806,400	-0.33(-0.88%)
Jun 30, 2005	37.50	37.55	37.10	37.33	661,100	-0.18(-0.48%)
Jun 29, 2005	37.69	37.72	37.26	37.51	558,200	-0.08(-0.21%)
Jun 28, 2005	36.52	37.68	36.47	37.59	783,300	+1.04(+2.85%)
Jun 27, 2005	36.04	36.78	36.00	36.55	567,000	-0.49(-1.32%)
Jun 24, 2005	37.71	37.75	36.79	37.04	834,500	-0.83(-2.19%)
Jun 23, 2005	37.50	38.12	37.50	37.87	627,800	+0.29(+0.77%)
Jun 22, 2005	37.74	38.00	37.37	37.58	383,600	-0.17(-0.45%)
Jun 21, 2005	37.72	38.01	37.55	37.75	408,600	-0.13(-0.34%)
Jun 20, 2005	37.30	37.94	36.97	37.88	562,700	+0.19(+0.50%)
Jun 17, 2005	38.12	38.14	37.53	37.69	1,090,200	-0.23(-0.61%)
Jun 16, 2005	37.87	37.92	37.40	37.92	453,600	+0.22(+0.58%)
Jun 15, 2005	37.62	37.91	37.20	37.70	803,700	+0.19(+0.51%)
Jun 14, 2005	36.72	37.52	36.72	37.51	843,400	+0.71(+1.93%)
Jun 13, 2005	36.50	36.90	36.25	36.80	672,800	+0.24(+0.66%)
Jun 10, 2005	36.60	36.80	36.17	36.56	467,200	-0.14(-0.38%)
Jun 09, 2005	37.12	37.12	36.67	36.70	705,600	-0.26(-0.70%)
Jun 08, 2005	37.61	37.61	36.84	36.96	740,600	-0.66(-1.75%)
Jun 07, 2005	36.98	37.94	36.87	37.62	1,167,500	+0.94(+2.56%)
Jun 06, 2005	36.25	36.71	36.19	36.68	700,900	+0.38(+1.05%)
Jun 03, 2005	36.65	36.87	36.26	36.30	1,912,100	-0.66(-1.79%)
Jun 02, 2005	36.93	37.36	36.90	36.96	926,400	-0.10(-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.