Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	45.19	45.86	45.04	45.86	18,327	+0.71(+1.57%)
Aug 30, 2005	45.11	45.16	44.84	45.15	11,772	+0.01(+0.02%)
Aug 29, 2005	44.74	45.18	44.52	45.14	51,370	+0.21(+0.47%)
Aug 26, 2005	45.39	45.39	44.85	44.93	8,160	-0.49(-1.07%)
Aug 25, 2005	45.32	45.54	45.30	45.42	10,702	+0.18(+0.40%)
Aug 24, 2005	45.30	45.73	45.11	45.24	12,842	-0.04(-0.10%)
Aug 23, 2005	45.52	45.52	45.05	45.28	10,434	-0.08(-0.18%)
Aug 22, 2005	45.28	45.42	45.13	45.37	141,134	+0.22(+0.48%)
Aug 19, 2005	45.08	45.20	45.07	45.15	18,193	+0.11(+0.25%)
Aug 18, 2005	44.85	45.08	44.84	45.04	20,334	-0.26(-0.58%)
Aug 17, 2005	45.21	45.44	45.04	45.30	18,461	+0.02(+0.03%)
Aug 16, 2005	45.60	45.67	45.28	45.28	12,307	-0.57(-1.24%)
Aug 15, 2005	45.55	45.98	45.27	45.85	13,912	+0.26(+0.57%)
Aug 12, 2005	45.69	45.69	45.22	45.59	31,036	-0.26(-0.57%)
Aug 11, 2005	45.52	45.85	45.46	45.85	15,116	+0.44(+0.97%)
Aug 10, 2005	45.82	46.04	45.31	45.41	19,130	-0.10(-0.21%)
Aug 09, 2005	45.51	45.68	45.40	45.51	22,340	+0.20(+0.45%)
Aug 08, 2005	45.92	45.92	45.28	45.31	24,347	-0.46(-1.00%)
Aug 05, 2005	46.41	46.41	45.60	45.76	29,163	-0.75(-1.61%)
Aug 04, 2005	47.08	47.08	46.50	46.51	63,008	-0.70(-1.47%)
Aug 03, 2005	47.33	47.35	47.15	47.21	31,571	-0.23(-0.49%)
Aug 02, 2005	47.14	47.45	47.14	47.44	16,722	+0.46(+0.99%)
Aug 01, 2005	47.16	47.18	46.94	46.97	14,447	+0.17(+0.37%)
Jul 29, 2005	47.17	47.27	46.80	46.80	16,454	-0.28(-0.60%)
Jul 28, 2005	46.79	47.10	46.67	47.09	16,989	+0.50(+1.08%)
Jul 27, 2005	46.70	46.70	46.35	46.59	35,718	+0.02(+0.03%)
Jul 26, 2005	46.41	46.67	46.33	46.57	19,531	+0.21(+0.45%)
Jul 25, 2005	46.70	46.79	46.36	46.36	23,009	-0.25(-0.53%)
Jul 22, 2005	46.27	46.61	46.14	46.61	15,518	+0.48(+1.04%)
Jul 21, 2005	46.69	46.69	46.09	46.13	26,354	-0.62(-1.33%)
Jul 20, 2005	46.23	46.75	46.07	46.75	21,002	+0.54(+1.16%)
Jul 19, 2005	46.01	46.21	45.59	46.21	96,720	+0.59(+1.29%)
Jul 18, 2005	45.79	45.79	45.52	45.62	18,594	-0.22(-0.47%)
Jul 15, 2005	45.82	45.86	45.47	45.84	30,099	+0.07(+0.16%)
Jul 14, 2005	46.46	46.46	45.76	45.76	28,093	-0.33(-0.71%)
Jul 13, 2005	46.29	46.30	46.05	46.09	12,441	-0.19(-0.40%)
Jul 12, 2005	46.29	46.48	46.02	46.28	30,902	+0.08(+0.18%)
Jul 11, 2005	45.86	46.29	45.86	46.20	18,862	+0.45(+0.98%)
Jul 08, 2005	45.05	45.75	45.00	45.75	21,136	+0.84(+1.88%)
Jul 07, 2005	44.68	44.96	44.33	44.90	15,116	+0.01(+0.02%)
Jul 06, 2005	45.25	45.25	44.90	44.90	13,912	-0.26(-0.58%)
Jul 05, 2005	44.63	45.16	44.63	45.16	14,314	+0.61(+1.38%)
Jul 01, 2005	44.49	44.58	44.38	44.54	8,427	+0.16(+0.37%)
Jun 30, 2005	44.67	44.70	44.38	44.38	14,849	-0.07(-0.15%)
Jun 29, 2005	44.44	44.56	44.44	44.45	10,568	+0.08(+0.18%)
Jun 28, 2005	43.92	44.37	43.92	44.37	14,180	+0.65(+1.49%)
Jun 27, 2005	43.58	43.74	43.52	43.71	38,126	+0.23(+0.53%)
Jun 24, 2005	44.03	44.03	43.48	43.48	19,263	-0.58(-1.32%)
Jun 23, 2005	44.51	44.61	44.02	44.07	11,103	-0.45(-1.01%)
Jun 22, 2005	44.75	44.75	44.39	44.51	10,434	+0.11(+0.25%)
Jun 21, 2005	44.66	44.68	44.40	44.40	15,384	-0.07(-0.15%)
Jun 20, 2005	44.66	44.66	44.44	44.47	25,283	-0.26(-0.59%)
Jun 17, 2005	44.82	44.82	44.54	44.73	15,518	+0.16(+0.37%)
Jun 16, 2005	44.22	44.57	44.22	44.57	19,665	+0.35(+0.79%)
Jun 15, 2005	44.25	44.25	43.87	44.22	12,039	+0.25(+0.56%)
Jun 14, 2005	43.70	44.01	43.70	43.97	9,230	+0.31(+0.72%)
Jun 13, 2005	43.51	43.80	43.48	43.65	10,702	+0.19(+0.43%)
Jun 10, 2005	43.45	43.59	43.42	43.47	6,822	-0.01(-0.02%)
Jun 09, 2005	43.07	43.48	42.99	43.48	9,498	+0.22(+0.50%)
Jun 08, 2005	43.51	43.51	43.17	43.26	8,160	-0.10(-0.24%)
Jun 07, 2005	43.36	43.71	43.36	43.36	11,103	+0.13(+0.31%)
Jun 06, 2005	43.08	43.23	42.94	43.23	10,568	+0.19(+0.43%)
Jun 03, 2005	43.33	43.35	42.98	43.04	8,695	-0.20(-0.47%)
Jun 02, 2005	43.21	43.31	43.09	43.24	21,404	+0.06(+0.14%)

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.