Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	56.24	62.38	56.24	61.21	1,545,233	+4.97(+8.83%)
Aug 30, 2005	55.81	56.48	55.68	56.24	526,853	+0.26(+0.47%)
Aug 29, 2005	55.93	56.79	55.47	55.98	299,759	+0.05(+0.09%)
Aug 26, 2005	56.39	56.41	55.03	55.93	518,464	-0.47(-0.83%)
Aug 25, 2005	56.77	57.14	56.24	56.39	263,013	+0.04(+0.08%)
Aug 24, 2005	56.98	57.39	56.26	56.35	345,367	-0.63(-1.10%)
Aug 23, 2005	56.87	57.42	56.59	56.98	480,064	+0.24(+0.42%)
Aug 22, 2005	57.04	57.58	55.88	56.74	694,752	-0.29(-0.50%)
Aug 19, 2005	57.55	57.73	56.93	57.03	435,401	-0.52(-0.91%)
Aug 18, 2005	58.41	58.46	57.43	57.55	352,693	-1.07(-1.83%)
Aug 17, 2005	59.16	59.16	58.42	58.63	248,598	-0.19(-0.33%)
Aug 16, 2005	59.46	59.97	58.56	58.82	306,140	-0.63(-1.07%)
Aug 15, 2005	59.67	59.97	59.13	59.46	306,140	+0.00(+0.00%)
Aug 12, 2005	59.49	59.68	58.76	59.46	297,514	-0.03(-0.06%)
Aug 11, 2005	59.49	59.97	59.20	59.49	272,820	+0.25(+0.43%)
Aug 10, 2005	60.05	60.05	58.75	59.24	483,018	+0.34(+0.57%)
Aug 09, 2005	58.27	58.97	58.27	58.90	365,453	+0.63(+1.07%)
Aug 08, 2005	58.61	58.88	57.56	58.27	437,646	-0.28(-0.48%)
Aug 05, 2005	58.95	59.56	57.79	58.55	553,084	-1.54(-2.56%)
Aug 04, 2005	60.71	60.84	59.83	60.09	234,419	-0.53(-0.88%)
Aug 03, 2005	61.52	61.57	60.47	60.62	356,356	-0.90(-1.46%)
Aug 02, 2005	60.68	62.06	60.63	61.52	517,519	+0.80(+1.31%)
Aug 01, 2005	60.09	61.66	58.40	60.73	953,157	-0.80(-1.29%)
Jul 29, 2005	62.38	62.82	61.42	61.52	330,834	-0.71(-1.14%)
Jul 28, 2005	61.36	62.54	61.33	62.23	775,570	+1.32(+2.17%)
Jul 27, 2005	62.21	62.32	60.21	60.91	579,196	-1.13(-1.83%)
Jul 26, 2005	61.46	62.43	61.21	62.05	551,548	+1.01(+1.65%)
Jul 25, 2005	61.63	62.04	60.94	61.04	522,954	-0.53(-0.87%)
Jul 22, 2005	60.89	61.69	60.89	61.57	358,246	+0.74(+1.22%)
Jul 21, 2005	61.19	61.61	60.54	60.83	728,663	-0.27(-0.44%)
Jul 20, 2005	62.54	62.54	60.58	61.10	1,227,041	+2.70(+4.62%)
Jul 19, 2005	58.05	58.61	58.02	58.40	487,744	+0.36(+0.61%)
Jul 18, 2005	57.76	58.27	57.76	58.04	594,438	+0.36(+0.62%)
Jul 15, 2005	57.81	58.06	57.62	57.69	423,704	-0.22(-0.38%)
Jul 14, 2005	58.40	58.82	57.51	57.91	466,831	-0.19(-0.34%)
Jul 13, 2005	58.31	58.48	57.87	58.10	401,373	-0.08(-0.13%)
Jul 12, 2005	59.43	59.43	57.90	58.18	651,389	-1.18(-2.00%)
Jul 11, 2005	59.24	59.51	59.08	59.36	402,672	+0.12(+0.20%)
Jul 08, 2005	58.91	59.67	58.81	59.24	704,323	+0.40(+0.68%)
Jul 07, 2005	58.19	58.85	56.78	58.85	852,017	-0.01(-0.01%)
Jul 06, 2005	59.16	59.16	58.48	58.85	364,626	-0.09(-0.16%)
Jul 05, 2005	58.57	59.24	58.23	58.95	473,093	+0.55(+0.94%)
Jul 01, 2005	58.61	59.03	58.04	58.40	461,159	-0.10(-0.17%)
Jun 30, 2005	58.42	59.38	58.30	58.50	628,703	+0.12(+0.20%)
Jun 29, 2005	58.51	58.68	58.19	58.38	305,903	+0.02(+0.03%)
Jun 28, 2005	57.76	58.78	57.74	58.36	328,589	+0.76(+1.32%)
Jun 27, 2005	56.09	57.63	56.08	57.60	398,891	+1.51(+2.70%)
Jun 24, 2005	55.74	56.28	55.74	56.09	540,323	+0.35(+0.62%)
Jun 23, 2005	56.49	56.58	55.52	55.74	380,814	-0.86(-1.52%)
Jun 22, 2005	56.97	57.04	56.41	56.60	183,849	-0.31(-0.55%)
Jun 21, 2005	56.92	57.15	56.52	56.92	207,007	-0.05(-0.09%)
Jun 20, 2005	57.50	57.53	56.88	56.97	256,396	-0.51(-0.88%)
Jun 17, 2005	56.87	57.57	56.75	57.48	713,775	+0.60(+1.06%)
Jun 16, 2005	55.56	57.15	55.48	56.87	443,318	+1.36(+2.45%)
Jun 15, 2005	54.56	55.55	54.52	55.51	343,240	+0.95(+1.74%)
Jun 14, 2005	54.21	54.66	54.21	54.56	158,327	+0.37(+0.69%)
Jun 13, 2005	54.10	54.35	53.55	54.19	332,134	+0.20(+0.38%)
Jun 10, 2005	53.64	54.00	53.54	53.99	298,696	+0.35(+0.65%)
Jun 09, 2005	53.29	53.87	53.02	53.64	307,321	+0.43(+0.81%)
Jun 08, 2005	53.62	53.87	53.17	53.21	208,425	-0.35(-0.65%)
Jun 07, 2005	53.70	54.18	53.56	53.56	273,647	+0.07(+0.13%)
Jun 06, 2005	52.85	53.55	52.85	53.49	747,922	+0.78(+1.48%)
Jun 03, 2005	53.24	53.28	52.63	52.71	343,595	-0.31(-0.59%)
Jun 02, 2005	52.90	53.11	52.77	53.02	628,467	+0.79(+1.51%)

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.