Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	52.24	53.22	51.93	53.22	30,974,808	+1.16(+2.23%)
Aug 30, 2005	52.09	52.21	51.75	52.06	27,426,910	-0.23(-0.44%)
Aug 29, 2005	51.54	52.29	51.35	52.29	29,035,022	+0.70(+1.35%)
Aug 26, 2005	52.44	52.45	51.54	51.59	24,310,076	-0.86(-1.63%)
Aug 25, 2005	52.26	52.54	52.14	52.45	17,390,684	+0.29(+0.55%)
Aug 24, 2005	52.18	52.82	51.92	52.16	35,944,040	-0.21(-0.40%)
Aug 23, 2005	52.40	52.50	51.88	52.37	25,860,430	-0.01(-0.02%)
Aug 22, 2005	52.18	52.42	51.89	52.38	27,720,328	+0.30(+0.57%)
Aug 19, 2005	52.03	52.12	51.76	52.08	25,645,024	+0.27(+0.52%)
Aug 18, 2005	51.81	52.11	51.57	51.81	29,242,928	-0.17(-0.32%)
Aug 17, 2005	51.99	52.46	51.86	51.98	26,464,144	-0.06(-0.12%)
Aug 16, 2005	52.85	52.86	52.04	52.04	23,477,330	-0.93(-1.75%)
Aug 15, 2005	52.51	53.18	52.19	52.97	29,617,482	+0.56(+1.07%)
Aug 12, 2005	52.82	52.85	52.10	52.41	31,908,570	-0.64(-1.21%)
Aug 11, 2005	52.45	53.11	52.43	53.05	29,456,334	+0.46(+0.87%)
Aug 10, 2005	52.82	53.27	51.89	52.59	34,557,208	-0.07(-0.14%)
Aug 09, 2005	52.70	52.85	52.35	52.66	26,521,902	+0.08(+0.15%)
Aug 08, 2005	52.93	53.09	52.41	52.58	25,362,732	-0.18(-0.35%)
Aug 05, 2005	53.40	53.45	52.52	52.77	41,550,864	-0.74(-1.38%)
Aug 04, 2005	54.04	54.33	53.42	53.50	24,391,338	-0.91(-1.68%)
Aug 03, 2005	54.51	54.64	54.29	54.42	21,350,266	-0.27(-0.50%)
Aug 02, 2005	54.42	54.81	54.39	54.69	20,658,414	+0.41(+0.75%)
Aug 01, 2005	54.34	54.59	54.17	54.28	28,411,556	-0.02(-0.04%)
Jul 29, 2005	54.39	54.60	53.94	54.30	31,024,314	-0.06(-0.10%)
Jul 28, 2005	53.89	54.39	53.61	54.36	26,775,314	+0.55(+1.03%)
Jul 27, 2005	53.79	53.85	53.15	53.81	32,684,684	+0.15(+0.28%)
Jul 26, 2005	53.52	53.89	53.26	53.66	27,803,216	+0.16(+0.30%)
Jul 25, 2005	53.83	54.14	53.28	53.50	28,242,906	-0.35(-0.65%)
Jul 22, 2005	53.15	53.93	53.04	53.85	34,982,024	+0.82(+1.54%)
Jul 21, 2005	53.95	53.95	52.97	53.03	52,440,092	-0.84(-1.56%)
Jul 20, 2005	52.99	54.03	52.94	53.87	29,873,396	+0.65(+1.22%)
Jul 19, 2005	52.70	53.31	52.59	53.22	17,576,962	+0.74(+1.40%)
Jul 18, 2005	52.72	52.86	52.29	52.49	18,460,592	-0.30(-0.58%)
Jul 15, 2005	52.75	52.95	52.33	52.79	19,620,762	+0.05(+0.09%)
Jul 14, 2005	53.51	53.65	52.62	52.74	32,568,292	-0.38(-0.72%)
Jul 13, 2005	53.31	53.45	52.91	53.13	21,230,874	-0.12(-0.23%)
Jul 12, 2005	53.34	53.70	53.06	53.25	30,334,214	-0.17(-0.31%)
Jul 11, 2005	52.80	53.58	52.78	53.42	44,621,816	+0.65(+1.23%)
Jul 08, 2005	51.70	52.81	51.63	52.77	31,213,968	+1.11(+2.15%)
Jul 07, 2005	50.94	51.74	50.77	51.66	41,836,532	+0.14(+0.28%)
Jul 06, 2005	52.00	52.10	51.50	51.51	26,371,506	-0.47(-0.91%)
Jul 05, 2005	51.11	52.03	51.00	51.98	33,353,408	+0.81(+1.58%)
Jul 01, 2005	50.83	51.23	50.74	51.18	18,740,508	+0.22(+0.44%)
Jun 30, 2005	51.25	51.42	50.71	50.95	35,467,344	-0.11(-0.22%)
Jun 29, 2005	51.08	51.24	50.90	51.06	21,421,402	+0.40(+0.79%)
Jun 28, 2005	50.21	51.08	50.17	50.66	25,726,410	+0.78(+1.56%)
Jun 27, 2005	49.82	50.06	49.67	49.89	26,254,238	+0.13(+0.26%)
Jun 24, 2005	50.34	50.41	49.65	49.76	31,463,130	-0.54(-1.07%)
Jun 23, 2005	51.12	51.28	50.30	50.30	24,568,364	-0.90(-1.77%)
Jun 22, 2005	51.17	51.37	50.78	51.20	19,655,768	+0.12(+0.23%)
Jun 21, 2005	51.07	51.18	50.82	51.08	17,252,538	+0.14(+0.28%)
Jun 20, 2005	50.97	51.20	50.84	50.94	21,439,530	-0.27(-0.53%)
Jun 17, 2005	51.45	51.71	51.10	51.21	26,209,856	-0.03(-0.06%)
Jun 16, 2005	50.78	51.30	50.66	51.24	27,534,676	+0.50(+0.98%)
Jun 15, 2005	50.74	50.78	50.10	50.74	25,725,410	+0.14(+0.27%)
Jun 14, 2005	50.15	50.61	49.97	50.61	19,943,560	+0.43(+0.86%)
Jun 13, 2005	49.81	50.25	49.70	50.18	27,524,174	+0.22(+0.45%)
Jun 10, 2005	49.95	50.03	49.66	49.95	24,943,044	+0.10(+0.21%)
Jun 09, 2005	49.33	49.93	49.08	49.85	27,271,262	+0.48(+0.98%)
Jun 08, 2005	49.78	49.89	49.29	49.36	45,221,152	-0.32(-0.64%)
Jun 07, 2005	49.75	50.29	49.57	49.68	31,657,408	+0.10(+0.20%)
Jun 06, 2005	49.38	49.64	49.21	49.58	23,596,472	+0.18(+0.37%)
Jun 03, 2005	49.71	49.92	49.24	49.40	27,251,760	-0.36(-0.73%)
Jun 02, 2005	49.62	49.86	49.47	49.76	18,020,652	+0.14(+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.