Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	51.87	52.84	51.56	52.84	31,196,868	+1.15(+2.23%)
Aug 30, 2005	51.72	51.84	51.38	51.69	27,623,536	-0.23(-0.44%)
Aug 29, 2005	51.17	51.92	50.99	51.92	29,243,176	+0.69(+1.35%)
Aug 26, 2005	52.07	52.08	51.18	51.23	24,484,358	-0.85(-1.63%)
Aug 25, 2005	51.89	52.16	51.77	52.08	17,515,360	+0.29(+0.55%)
Aug 24, 2005	51.81	52.44	51.55	51.79	36,201,724	-0.21(-0.40%)
Aug 23, 2005	52.03	52.12	51.51	52.00	26,045,826	-0.01(-0.02%)
Aug 22, 2005	51.81	52.05	51.52	52.00	27,919,058	+0.29(+0.57%)
Aug 19, 2005	51.66	51.75	51.39	51.71	25,828,874	+0.27(+0.52%)
Aug 18, 2005	51.44	51.74	51.20	51.44	29,452,572	-0.17(-0.32%)
Aug 17, 2005	51.62	52.09	51.50	51.61	26,653,868	-0.06(-0.12%)
Aug 16, 2005	52.47	52.48	51.67	51.67	23,645,640	-0.92(-1.75%)
Aug 15, 2005	52.14	52.81	51.82	52.59	29,829,814	+0.56(+1.07%)
Aug 12, 2005	52.45	52.47	51.73	52.04	32,137,326	-0.64(-1.21%)
Aug 11, 2005	52.07	52.73	52.06	52.67	29,667,510	+0.45(+0.87%)
Aug 10, 2005	52.45	52.89	51.52	52.22	34,804,952	-0.07(-0.14%)
Aug 09, 2005	52.33	52.47	51.98	52.29	26,712,040	+0.08(+0.15%)
Aug 08, 2005	52.55	52.71	52.04	52.21	25,544,560	-0.18(-0.35%)
Aug 05, 2005	53.02	53.07	52.15	52.39	41,848,744	-0.73(-1.38%)
Aug 04, 2005	53.66	53.94	53.04	53.12	24,566,202	-0.91(-1.68%)
Aug 03, 2005	54.12	54.25	53.90	54.03	21,503,328	-0.27(-0.50%)
Aug 02, 2005	54.03	54.42	54.00	54.30	20,806,516	+0.41(+0.75%)
Aug 01, 2005	53.96	54.20	53.78	53.89	28,615,240	-0.02(-0.04%)
Jul 29, 2005	54.00	54.21	53.56	53.92	31,246,732	-0.06(-0.10%)
Jul 28, 2005	53.50	54.00	53.23	53.97	26,967,270	+0.55(+1.03%)
Jul 27, 2005	53.41	53.46	52.77	53.43	32,919,004	+0.15(+0.28%)
Jul 26, 2005	53.14	53.50	52.88	53.27	28,002,540	+0.16(+0.30%)
Jul 25, 2005	53.45	53.75	52.90	53.12	28,445,382	-0.35(-0.65%)
Jul 22, 2005	52.77	53.54	52.66	53.46	35,232,812	+0.81(+1.54%)
Jul 21, 2005	53.57	53.57	52.59	52.65	52,816,040	-0.83(-1.56%)
Jul 20, 2005	52.62	53.65	52.57	53.49	30,087,560	+0.64(+1.22%)
Jul 19, 2005	52.33	52.93	52.22	52.85	17,702,972	+0.73(+1.40%)
Jul 18, 2005	52.34	52.48	51.92	52.11	18,592,936	-0.30(-0.58%)
Jul 15, 2005	52.38	52.58	51.96	52.42	19,761,424	+0.05(+0.09%)
Jul 14, 2005	53.13	53.27	52.24	52.37	32,801,778	-0.38(-0.72%)
Jul 13, 2005	52.93	53.07	52.54	52.75	21,383,080	-0.12(-0.23%)
Jul 12, 2005	52.96	53.32	52.68	52.87	30,551,682	-0.17(-0.31%)
Jul 11, 2005	52.42	53.20	52.40	53.04	44,941,712	+0.64(+1.23%)
Jul 08, 2005	51.34	52.43	51.26	52.39	31,437,744	+1.10(+2.15%)
Jul 07, 2005	50.58	51.38	50.41	51.29	42,136,460	+0.14(+0.28%)
Jul 06, 2005	51.63	51.73	51.13	51.15	26,560,564	-0.47(-0.91%)
Jul 05, 2005	50.75	51.66	50.64	51.61	33,592,520	+0.80(+1.58%)
Jul 01, 2005	50.47	50.87	50.38	50.81	18,874,860	+0.22(+0.44%)
Jun 30, 2005	50.88	51.06	50.35	50.59	35,721,612	-0.11(-0.22%)
Jun 29, 2005	50.72	50.88	50.53	50.70	21,574,974	+0.40(+0.79%)
Jun 28, 2005	49.85	50.72	49.81	50.30	25,910,846	+0.77(+1.56%)
Jun 27, 2005	49.46	49.71	49.32	49.53	26,442,458	+0.13(+0.26%)
Jun 24, 2005	49.99	50.05	49.30	49.41	31,688,692	-0.53(-1.07%)
Jun 23, 2005	50.76	50.92	49.94	49.94	24,744,498	-0.90(-1.77%)
Jun 22, 2005	50.80	51.00	50.42	50.84	19,796,682	+0.12(+0.23%)
Jun 21, 2005	50.71	50.82	50.45	50.72	17,376,224	+0.14(+0.28%)
Jun 20, 2005	50.61	50.84	50.48	50.57	21,593,232	-0.27(-0.53%)
Jun 17, 2005	51.08	51.34	50.73	50.84	26,397,758	-0.03(-0.06%)
Jun 16, 2005	50.42	50.94	50.30	50.88	27,732,076	+0.49(+0.98%)
Jun 15, 2005	50.38	50.42	49.75	50.38	25,909,838	+0.13(+0.27%)
Jun 14, 2005	49.80	50.25	49.61	50.25	20,086,536	+0.43(+0.86%)
Jun 13, 2005	49.45	49.89	49.34	49.82	27,721,498	+0.22(+0.45%)
Jun 10, 2005	49.60	49.68	49.30	49.60	25,121,864	+0.10(+0.21%)
Jun 09, 2005	48.98	49.57	48.73	49.49	27,466,772	+0.48(+0.98%)
Jun 08, 2005	49.43	49.53	48.94	49.01	45,545,348	-0.31(-0.64%)
Jun 07, 2005	49.40	49.93	49.22	49.33	31,884,362	+0.10(+0.20%)
Jun 06, 2005	49.03	49.29	48.86	49.23	23,765,638	+0.18(+0.37%)
Jun 03, 2005	49.35	49.57	48.89	49.05	27,447,130	-0.36(-0.73%)
Jun 02, 2005	49.27	49.51	49.12	49.41	18,149,844	+0.13(+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.