Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	57.83	58.95	57.75	58.91	244,502	+1.08(+1.86%)
Aug 30, 2005	58.70	58.73	57.69	57.83	158,014	-1.01(-1.72%)
Aug 29, 2005	57.73	58.90	57.37	58.84	148,430	+0.94(+1.63%)
Aug 26, 2005	58.17	58.17	57.63	57.90	110,446	-0.27(-0.46%)
Aug 25, 2005	58.20	58.70	57.92	58.16	81,578	+0.15(+0.27%)
Aug 24, 2005	58.74	58.95	57.88	58.01	100,862	-0.56(-0.95%)
Aug 23, 2005	58.40	59.12	58.40	58.57	218,789	-0.26(-0.44%)
Aug 22, 2005	58.01	59.34	58.00	58.82	272,318	+0.95(+1.64%)
Aug 19, 2005	57.76	58.08	57.61	57.87	80,526	+0.09(+0.16%)
Aug 18, 2005	57.45	58.08	56.98	57.78	200,790	-0.12(-0.21%)
Aug 17, 2005	57.54	58.35	57.41	57.90	214,815	+0.04(+0.07%)
Aug 16, 2005	58.78	58.97	57.72	57.86	171,455	-1.30(-2.20%)
Aug 15, 2005	58.04	59.17	57.81	59.16	241,229	+1.15(+1.98%)
Aug 12, 2005	57.93	58.28	57.33	58.01	210,608	-0.44(-0.75%)
Aug 11, 2005	57.50	58.60	57.50	58.45	172,156	+1.00(+1.74%)
Aug 10, 2005	57.73	58.45	57.25	57.45	266,357	-0.24(-0.42%)
Aug 09, 2005	57.16	57.85	57.06	57.69	272,318	+0.45(+0.78%)
Aug 08, 2005	57.07	57.53	56.90	57.24	184,311	+0.17(+0.30%)
Aug 05, 2005	57.01	57.45	56.83	57.07	312,523	+0.04(+0.08%)
Aug 04, 2005	57.84	57.84	56.98	57.03	287,862	-0.94(-1.62%)
Aug 03, 2005	58.63	58.74	57.87	57.97	396,906	-0.74(-1.27%)
Aug 02, 2005	58.05	59.07	58.05	58.71	316,029	+0.70(+1.21%)
Aug 01, 2005	56.68	58.59	56.68	58.01	357,636	+1.26(+2.22%)
Jul 29, 2005	55.62	56.87	55.62	56.75	474,394	+1.14(+2.05%)
Jul 28, 2005	55.61	55.97	55.57	55.62	438,397	+0.01(+0.02%)
Jul 27, 2005	54.33	57.97	54.33	55.61	917,467	+2.70(+5.11%)
Jul 26, 2005	53.01	53.30	52.83	52.90	138,146	-0.03(-0.06%)
Jul 25, 2005	52.75	52.95	52.66	52.94	128,445	+0.11(+0.21%)
Jul 22, 2005	52.66	53.01	52.46	52.83	104,018	+0.19(+0.36%)
Jul 21, 2005	52.71	53.02	52.41	52.64	113,836	-0.11(-0.21%)
Jul 20, 2005	51.76	52.90	51.74	52.75	226,970	+0.81(+1.57%)
Jul 19, 2005	52.06	52.49	51.85	51.94	254,903	-0.15(-0.30%)
Jul 18, 2005	52.11	52.29	52.01	52.09	145,392	-0.10(-0.20%)
Jul 15, 2005	52.04	52.30	52.00	52.19	123,302	+0.04(+0.08%)
Jul 14, 2005	52.32	52.58	52.00	52.15	116,874	-0.17(-0.33%)
Jul 13, 2005	52.06	52.32	51.93	52.32	98,642	+0.26(+0.49%)
Jul 12, 2005	52.11	52.35	51.89	52.06	76,436	+0.00(+0.00%)
Jul 11, 2005	51.76	52.23	51.71	52.06	143,639	+0.29(+0.56%)
Jul 08, 2005	50.87	51.80	50.87	51.77	246,605	+0.79(+1.54%)
Jul 07, 2005	51.08	51.15	50.73	50.99	195,180	-0.31(-0.60%)
Jul 06, 2005	51.88	51.92	51.29	51.29	161,404	-0.68(-1.30%)
Jul 05, 2005	51.20	52.04	51.20	51.97	162,572	+0.76(+1.49%)
Jul 01, 2005	50.65	51.24	50.61	51.21	251,163	+0.41(+0.81%)
Jun 30, 2005	50.99	51.03	50.63	50.80	163,157	-0.11(-0.22%)
Jun 29, 2005	50.99	51.08	50.80	50.91	336,015	+0.13(+0.25%)
Jun 28, 2005	49.84	50.82	49.84	50.78	142,821	+1.13(+2.27%)
Jun 27, 2005	48.74	49.68	48.74	49.65	211,309	+0.62(+1.27%)
Jun 24, 2005	49.61	49.61	48.51	49.03	137,678	-0.65(-1.31%)
Jun 23, 2005	49.93	50.28	49.66	49.68	179,519	-0.09(-0.19%)
Jun 22, 2005	49.97	50.34	49.74	49.77	187,817	-0.49(-0.97%)
Jun 21, 2005	50.55	50.63	50.16	50.26	147,262	-0.29(-0.58%)
Jun 20, 2005	50.82	50.93	50.45	50.55	137,912	-0.31(-0.61%)
Jun 17, 2005	51.04	51.21	50.66	50.86	207,686	-0.18(-0.35%)
Jun 16, 2005	50.40	51.06	50.22	51.04	136,743	+0.60(+1.19%)
Jun 15, 2005	50.57	50.57	50.23	50.44	196,349	+0.04(+0.08%)
Jun 14, 2005	50.48	50.58	50.11	50.40	115,822	-0.30(-0.59%)
Jun 13, 2005	50.00	50.88	49.97	50.70	158,482	+0.69(+1.39%)
Jun 10, 2005	50.16	50.16	49.81	50.00	107,641	-0.16(-0.32%)
Jun 09, 2005	49.51	50.16	49.45	50.16	174,961	+0.68(+1.37%)
Jun 08, 2005	49.53	49.80	49.41	49.49	154,274	-0.04(-0.09%)
Jun 07, 2005	48.94	49.90	48.94	49.53	234,567	+0.80(+1.65%)
Jun 06, 2005	48.23	48.74	48.04	48.73	209,673	+0.50(+1.03%)
Jun 03, 2005	48.33	48.33	48.04	48.23	96,655	-0.10(-0.21%)
Jun 02, 2005	47.65	48.34	47.56	48.33	114,303	+0.61(+1.27%)

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.