Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	56.58	56.58	55.57	56.20	115,469	-0.60(-1.06%)
Aug 30, 2005	57.64	57.64	56.51	56.81	86,821	-0.87(-1.51%)
Aug 29, 2005	57.50	57.69	57.00	57.67	53,349	+0.10(+0.18%)
Aug 26, 2005	57.48	57.67	56.68	57.57	84,190	+0.10(+0.17%)
Aug 25, 2005	57.54	57.65	57.36	57.48	67,966	-0.16(-0.28%)
Aug 24, 2005	57.92	57.98	57.54	57.64	136,078	-0.42(-0.72%)
Aug 23, 2005	58.24	58.33	57.73	58.06	92,814	-0.10(-0.16%)
Aug 22, 2005	58.43	58.47	58.06	58.15	82,436	-0.31(-0.54%)
Aug 19, 2005	58.32	58.79	58.02	58.47	45,456	+0.14(+0.25%)
Aug 18, 2005	58.13	58.32	57.67	58.32	60,804	+0.20(+0.34%)
Aug 17, 2005	57.71	58.94	57.70	58.13	50,426	+0.38(+0.66%)
Aug 16, 2005	58.46	58.59	57.66	57.74	97,345	-0.67(-1.15%)
Aug 15, 2005	57.89	59.26	57.89	58.41	209,306	+0.66(+1.15%)
Aug 12, 2005	57.55	58.12	57.41	57.75	91,206	+0.30(+0.52%)
Aug 11, 2005	57.81	57.85	57.16	57.45	106,261	-0.36(-0.63%)
Aug 10, 2005	57.00	57.91	57.00	57.81	76,882	+0.81(+1.42%)
Aug 09, 2005	56.26	57.18	56.26	57.00	60,365	+0.75(+1.33%)
Aug 08, 2005	56.31	57.01	56.20	56.26	75,566	-0.16(-0.28%)
Aug 05, 2005	57.20	57.20	56.14	56.42	122,923	-0.78(-1.36%)
Aug 04, 2005	58.13	58.13	57.09	57.20	88,575	-0.69(-1.19%)
Aug 03, 2005	57.70	57.94	57.54	57.89	96,468	+0.09(+0.15%)
Aug 02, 2005	57.72	58.47	57.52	57.80	121,316	+0.08(+0.13%)
Aug 01, 2005	58.26	58.42	57.46	57.72	87,259	-0.43(-0.74%)
Jul 29, 2005	58.17	58.58	58.03	58.15	70,743	+0.07(+0.12%)
Jul 28, 2005	58.37	58.53	58.09	58.09	193,667	-0.27(-0.47%)
Jul 27, 2005	57.57	58.52	57.09	58.36	128,331	+0.90(+1.56%)
Jul 26, 2005	56.79	57.53	56.65	57.46	135,932	+0.68(+1.19%)
Jul 25, 2005	56.20	56.94	56.04	56.79	103,922	+0.48(+0.85%)
Jul 22, 2005	56.57	56.58	56.22	56.31	148,648	-0.27(-0.47%)
Jul 21, 2005	56.89	56.90	56.41	56.57	98,953	-0.31(-0.55%)
Jul 20, 2005	57.06	57.06	56.75	56.89	169,550	-0.10(-0.17%)
Jul 19, 2005	57.00	58.50	56.60	56.98	156,541	-0.14(-0.24%)
Jul 18, 2005	57.47	57.68	56.90	57.12	68,843	-0.18(-0.31%)
Jul 15, 2005	57.41	57.44	56.39	57.30	79,513	-0.28(-0.49%)
Jul 14, 2005	57.31	57.66	57.13	57.58	63,435	+0.29(+0.51%)
Jul 13, 2005	57.76	57.76	57.02	57.28	70,743	-0.36(-0.62%)
Jul 12, 2005	57.14	57.82	57.04	57.64	91,498	+0.50(+0.87%)
Jul 11, 2005	56.33	57.46	56.33	57.14	83,021	+0.94(+1.67%)
Jul 08, 2005	56.27	56.60	55.94	56.20	133,740	-0.30(-0.53%)
Jul 07, 2005	57.36	57.57	56.42	56.51	127,454	-0.86(-1.50%)
Jul 06, 2005	56.09	57.37	56.07	57.37	152,449	+1.40(+2.51%)
Jul 05, 2005	55.73	56.46	55.70	55.96	91,937	+0.41(+0.74%)
Jul 01, 2005	54.94	55.55	54.64	55.55	86,821	+0.51(+0.93%)
Jun 30, 2005	54.75	55.09	54.63	55.04	45,310	+0.46(+0.84%)
Jun 29, 2005	54.27	54.65	54.24	54.58	40,779	+0.19(+0.35%)
Jun 28, 2005	53.13	54.47	53.13	54.39	79,805	+1.38(+2.61%)
Jun 27, 2005	52.00	53.01	51.98	53.01	81,121	+0.84(+1.61%)
Jun 24, 2005	52.58	52.61	51.94	52.17	99,245	-0.35(-0.66%)
Jun 23, 2005	53.30	53.39	52.51	52.52	64,750	-0.78(-1.46%)
Jun 22, 2005	53.33	53.46	52.93	53.30	30,402	+0.10(+0.19%)
Jun 21, 2005	53.43	53.43	52.95	53.19	43,410	-0.34(-0.64%)
Jun 20, 2005	53.29	53.54	53.02	53.54	40,341	+0.12(+0.23%)
Jun 17, 2005	53.45	53.54	53.10	53.41	38,733	-0.11(-0.20%)
Jun 16, 2005	53.36	53.54	53.16	53.52	28,209	+0.05(+0.10%)
Jun 15, 2005	53.37	53.58	53.16	53.47	38,587	+0.10(+0.18%)
Jun 14, 2005	53.47	54.40	53.26	53.37	63,288	-0.10(-0.18%)
Jun 13, 2005	53.36	53.74	53.09	53.47	72,935	+0.46(+0.86%)
Jun 10, 2005	52.65	53.40	52.64	53.01	72,643	+0.49(+0.92%)
Jun 09, 2005	51.55	52.57	51.46	52.52	53,788	+0.80(+1.55%)
Jun 08, 2005	52.80	52.99	51.53	51.72	66,212	-1.07(-2.03%)
Jun 07, 2005	52.85	53.30	52.65	52.80	29,963	-0.21(-0.40%)
Jun 06, 2005	52.77	53.07	52.69	53.01	46,041	+0.07(+0.13%)
Jun 03, 2005	52.99	53.23	52.79	52.94	32,594	-0.08(-0.15%)
Jun 02, 2005	53.17	53.17	52.68	53.02	81,705	-0.14(-0.26%)

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.