Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	52.25	53.22	51.94	53.22	30,969,752	+1.16(+2.23%)
Aug 30, 2005	52.10	52.22	51.76	52.06	27,422,434	-0.23(-0.44%)
Aug 29, 2005	51.54	52.30	51.36	52.30	29,030,282	+0.70(+1.35%)
Aug 26, 2005	52.45	52.46	51.55	51.60	24,306,108	-0.86(-1.63%)
Aug 25, 2005	52.27	52.54	52.14	52.46	17,387,844	+0.29(+0.55%)
Aug 24, 2005	52.19	52.82	51.93	52.17	35,938,172	-0.21(-0.40%)
Aug 23, 2005	52.41	52.50	51.89	52.38	25,856,208	-0.01(-0.02%)
Aug 22, 2005	52.19	52.43	51.90	52.38	27,715,804	+0.30(+0.57%)
Aug 19, 2005	52.04	52.13	51.77	52.09	25,640,836	+0.27(+0.52%)
Aug 18, 2005	51.82	52.12	51.58	51.82	29,238,154	-0.17(-0.32%)
Aug 17, 2005	52.00	52.47	51.87	51.98	26,459,824	-0.06(-0.12%)
Aug 16, 2005	52.86	52.86	52.05	52.05	23,473,496	-0.93(-1.75%)
Aug 15, 2005	52.52	53.19	52.20	52.98	29,612,648	+0.56(+1.07%)
Aug 12, 2005	52.83	52.86	52.10	52.42	31,903,362	-0.64(-1.21%)
Aug 11, 2005	52.46	53.12	52.44	53.06	29,451,526	+0.46(+0.87%)
Aug 10, 2005	52.83	53.28	51.90	52.60	34,551,568	-0.07(-0.14%)
Aug 09, 2005	52.71	52.86	52.36	52.67	26,517,572	+0.08(+0.15%)
Aug 08, 2005	52.94	53.10	52.42	52.59	25,358,592	-0.18(-0.35%)
Aug 05, 2005	53.41	53.46	52.53	52.78	41,544,080	-0.74(-1.38%)
Aug 04, 2005	54.05	54.34	53.42	53.51	24,387,358	-0.91(-1.68%)
Aug 03, 2005	54.52	54.65	54.30	54.42	21,346,782	-0.27(-0.50%)
Aug 02, 2005	54.42	54.82	54.40	54.70	20,655,042	+0.41(+0.75%)
Aug 01, 2005	54.35	54.60	54.18	54.29	28,406,918	-0.02(-0.04%)
Jul 29, 2005	54.40	54.61	53.95	54.31	31,019,250	-0.06(-0.10%)
Jul 28, 2005	53.90	54.40	53.62	54.37	26,770,944	+0.55(+1.03%)
Jul 27, 2005	53.80	53.86	53.16	53.82	32,679,348	+0.15(+0.28%)
Jul 26, 2005	53.53	53.90	53.27	53.66	27,798,678	+0.16(+0.30%)
Jul 25, 2005	53.84	54.14	53.29	53.50	28,238,296	-0.35(-0.65%)
Jul 22, 2005	53.16	53.94	53.05	53.86	34,976,312	+0.82(+1.54%)
Jul 21, 2005	53.96	53.96	52.98	53.04	52,431,532	-0.84(-1.56%)
Jul 20, 2005	53.00	54.04	52.95	53.88	29,868,518	+0.65(+1.22%)
Jul 19, 2005	52.71	53.32	52.60	53.23	17,574,092	+0.74(+1.40%)
Jul 18, 2005	52.73	52.86	52.30	52.50	18,457,578	-0.30(-0.58%)
Jul 15, 2005	52.76	52.96	52.34	52.80	19,617,558	+0.05(+0.09%)
Jul 14, 2005	53.52	53.66	52.62	52.75	32,562,976	-0.38(-0.72%)
Jul 13, 2005	53.32	53.46	52.92	53.14	21,227,408	-0.12(-0.23%)
Jul 12, 2005	53.34	53.71	53.06	53.26	30,329,262	-0.17(-0.31%)
Jul 11, 2005	52.81	53.59	52.78	53.42	44,614,532	+0.65(+1.23%)
Jul 08, 2005	51.71	52.82	51.64	52.78	31,208,872	+1.11(+2.15%)
Jul 07, 2005	50.95	51.75	50.78	51.66	41,829,700	+0.14(+0.28%)
Jul 06, 2005	52.01	52.11	51.50	51.52	26,367,200	-0.47(-0.91%)
Jul 05, 2005	51.12	52.04	51.01	51.99	33,347,962	+0.81(+1.58%)
Jul 01, 2005	50.84	51.24	50.75	51.18	18,737,448	+0.22(+0.44%)
Jun 30, 2005	51.26	51.43	50.72	50.96	35,461,552	-0.11(-0.22%)
Jun 29, 2005	51.09	51.25	50.90	51.07	21,417,904	+0.40(+0.79%)
Jun 28, 2005	50.22	51.09	50.18	50.67	25,722,210	+0.78(+1.56%)
Jun 27, 2005	49.82	50.07	49.68	49.90	26,249,952	+0.13(+0.26%)
Jun 24, 2005	50.35	50.42	49.66	49.77	31,457,994	-0.54(-1.07%)
Jun 23, 2005	51.13	51.29	50.30	50.30	24,564,354	-0.90(-1.77%)
Jun 22, 2005	51.18	51.38	50.79	51.21	19,652,558	+0.12(+0.23%)
Jun 21, 2005	51.08	51.19	50.82	51.09	17,249,722	+0.14(+0.28%)
Jun 20, 2005	50.98	51.21	50.85	50.94	21,436,030	-0.27(-0.53%)
Jun 17, 2005	51.46	51.72	51.10	51.22	26,205,578	-0.03(-0.06%)
Jun 16, 2005	50.78	51.31	50.66	51.25	27,530,182	+0.50(+0.98%)
Jun 15, 2005	50.74	50.78	50.11	50.75	25,721,210	+0.14(+0.27%)
Jun 14, 2005	50.16	50.62	49.98	50.62	19,940,304	+0.43(+0.86%)
Jun 13, 2005	49.82	50.26	49.70	50.18	27,519,682	+0.22(+0.45%)
Jun 10, 2005	49.96	50.04	49.66	49.96	24,938,974	+0.10(+0.21%)
Jun 09, 2005	49.34	49.94	49.09	49.86	27,266,810	+0.48(+0.98%)
Jun 08, 2005	49.79	49.90	49.30	49.37	45,213,772	-0.32(-0.64%)
Jun 07, 2005	49.76	50.30	49.58	49.69	31,652,240	+0.10(+0.20%)
Jun 06, 2005	49.38	49.65	49.22	49.59	23,592,620	+0.18(+0.37%)
Jun 03, 2005	49.72	49.93	49.24	49.40	27,247,312	-0.36(-0.73%)
Jun 02, 2005	49.63	49.87	49.48	49.77	18,017,710	+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.