Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	33.58	33.59	33.04	33.55	71,100	+0.10(+0.30%)
Aug 30, 2005	33.00	33.50	32.99	33.45	56,200	+0.57(+1.73%)
Aug 29, 2005	32.98	33.30	32.73	32.88	62,300	-0.02(-0.06%)
Aug 26, 2005	32.45	32.90	32.43	32.90	86,600	+0.48(+1.48%)
Aug 25, 2005	32.79	32.80	32.02	32.42	58,400	-0.32(-0.98%)
Aug 24, 2005	31.85	32.75	31.71	32.74	84,300	+0.74(+2.31%)
Aug 23, 2005	30.85	32.15	30.85	32.00	99,000	+0.65(+2.07%)
Aug 22, 2005	30.81	31.70	30.75	31.35	113,900	+0.54(+1.75%)
Aug 19, 2005	31.22	31.27	30.40	30.81	136,800	-0.05(-0.16%)
Aug 18, 2005	30.10	31.50	30.10	30.86	166,100	+0.56(+1.85%)
Aug 17, 2005	30.10	30.54	29.76	30.30	243,600	+0.05(+0.17%)
Aug 16, 2005	31.60	31.60	29.71	30.25	412,400	-1.00(-3.20%)
Aug 15, 2005	32.21	32.24	30.64	31.25	232,000	-1.06(-3.28%)
Aug 12, 2005	31.86	32.48	31.81	32.31	90,400	+0.25(+0.78%)
Aug 11, 2005	32.44	32.44	31.90	32.06	121,400	-0.30(-0.93%)
Aug 10, 2005	32.25	32.89	32.19	32.36	142,500	+0.01(+0.03%)
Aug 09, 2005	32.91	32.91	31.88	32.35	188,400	-0.36(-1.10%)
Aug 08, 2005	33.71	33.75	32.38	32.71	211,100	-1.37(-4.02%)
Aug 05, 2005	35.02	35.20	34.02	34.08	131,000	-1.41(-3.97%)
Aug 04, 2005	35.68	35.68	35.18	35.49	65,000	-0.19(-0.53%)
Aug 03, 2005	35.78	36.04	35.45	35.68	37,800	-0.20(-0.56%)
Aug 02, 2005	35.56	36.05	35.40	35.88	39,700	+0.33(+0.93%)
Aug 01, 2005	35.87	35.94	35.28	35.55	46,300	-0.10(-0.28%)
Jul 29, 2005	36.57	36.57	35.50	35.65	64,800	-1.74(-4.65%)
Jul 28, 2005	36.66	37.40	36.66	37.39	72,000	+0.59(+1.60%)
Jul 27, 2005	36.30	37.00	36.06	36.80	44,900	+0.50(+1.38%)
Jul 26, 2005	36.15	36.63	36.00	36.30	46,600	+0.16(+0.44%)
Jul 25, 2005	35.95	36.14	35.72	36.14	28,200	+0.28(+0.78%)
Jul 22, 2005	35.54	35.86	35.39	35.86	29,200	+0.22(+0.62%)
Jul 21, 2005	36.10	36.19	35.35	35.64	38,800	-0.27(-0.75%)
Jul 20, 2005	35.60	35.93	35.46	35.91	35,800	+0.36(+1.01%)
Jul 19, 2005	35.50	35.63	35.30	35.55	28,300	+0.20(+0.57%)
Jul 18, 2005	35.50	35.58	35.00	35.35	37,200	-0.05(-0.14%)
Jul 15, 2005	35.61	35.76	35.11	35.40	28,000	-0.11(-0.31%)
Jul 14, 2005	36.10	36.23	35.40	35.51	41,100	-0.65(-1.80%)
Jul 13, 2005	36.09	36.48	36.01	36.16	29,500	+0.06(+0.17%)
Jul 12, 2005	36.17	36.25	35.90	36.10	29,500	+0.01(+0.03%)
Jul 11, 2005	35.75	36.18	35.75	36.09	31,900	+0.34(+0.95%)
Jul 08, 2005	36.10	36.20	35.70	35.75	35,400	-0.26(-0.71%)
Jul 07, 2005	35.99	36.19	35.80	36.01	39,500	+0.05(+0.15%)
Jul 06, 2005	35.84	36.00	35.67	35.95	23,400	+0.21(+0.59%)
Jul 05, 2005	35.70	35.79	35.53	35.74	28,900	+0.26(+0.73%)
Jul 01, 2005	35.68	35.70	35.32	35.48	33,600	-0.30(-0.84%)
Jun 30, 2005	35.46	35.78	35.32	35.78	27,800	+0.18(+0.51%)
Jun 29, 2005	35.10	35.75	35.08	35.60	35,300	+0.71(+2.03%)
Jun 28, 2005	35.50	35.79	34.75	34.89	40,900	-0.85(-2.38%)
Jun 27, 2005	35.55	35.90	35.40	35.74	34,400	+0.34(+0.96%)
Jun 24, 2005	35.21	35.70	35.09	35.40	46,900	+0.18(+0.51%)
Jun 23, 2005	34.99	35.22	34.80	35.22	28,300	+0.23(+0.66%)
Jun 22, 2005	34.71	35.02	34.70	34.99	31,300	+0.18(+0.52%)
Jun 21, 2005	35.25	35.34	34.70	34.81	36,600	-0.44(-1.25%)
Jun 20, 2005	35.21	35.45	34.85	35.25	36,400	+0.04(+0.11%)
Jun 17, 2005	35.19	35.31	35.01	35.21	26,100	+0.21(+0.60%)
Jun 16, 2005	34.90	35.30	34.89	35.00	41,700	+0.06(+0.17%)
Jun 15, 2005	35.20	35.32	34.85	34.94	60,000	-0.26(-0.74%)
Jun 14, 2005	34.99	35.20	34.88	35.20	74,400	+0.25(+0.72%)
Jun 13, 2005	34.25	34.98	34.25	34.95	65,200	+0.71(+2.07%)
Jun 10, 2005	34.10	34.38	34.09	34.24	35,700	+0.14(+0.41%)
Jun 09, 2005	33.86	34.25	33.86	34.10	45,200	+0.10(+0.29%)
Jun 08, 2005	33.90	34.30	33.65	34.00	45,100	+0.10(+0.29%)
Jun 07, 2005	33.75	33.94	33.67	33.90	24,500	+0.04(+0.12%)
Jun 06, 2005	33.70	33.90	33.65	33.86	39,700	+0.20(+0.59%)
Jun 03, 2005	33.62	33.80	33.30	33.66	43,000	-0.13(-0.38%)
Jun 02, 2005	33.70	33.79	33.40	33.79	30,600	+0.20(+0.60%)

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.