Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	45.54	46.06	45.27	45.52	3,314,909	-0.03(-0.06%)
Aug 30, 2005	47.06	47.06	45.23	45.55	3,735,830	-1.70(-3.61%)
Aug 29, 2005	47.04	47.41	46.44	47.25	2,472,961	-0.22(-0.45%)
Aug 26, 2005	47.54	47.92	47.17	47.47	1,678,554	-0.07(-0.16%)
Aug 25, 2005	46.90	47.92	46.90	47.54	2,732,137	+1.00(+2.15%)
Aug 24, 2005	47.09	47.29	46.52	46.54	2,270,193	-0.65(-1.37%)
Aug 23, 2005	47.32	47.57	47.01	47.19	1,766,050	+0.05(+0.10%)
Aug 22, 2005	47.32	47.50	46.83	47.14	2,278,740	+0.10(+0.22%)
Aug 19, 2005	47.71	47.91	46.66	47.04	3,411,806	-0.67(-1.41%)
Aug 18, 2005	47.69	47.86	47.28	47.71	3,568,744	+0.23(+0.49%)
Aug 17, 2005	46.94	47.95	46.81	47.48	3,909,646	+0.92(+1.97%)
Aug 16, 2005	48.21	48.67	46.03	46.56	8,466,165	-2.02(-4.16%)
Aug 15, 2005	49.47	49.68	48.36	48.58	3,317,580	-0.56(-1.14%)
Aug 12, 2005	48.16	49.24	48.15	49.14	2,213,999	+0.51(+1.06%)
Aug 11, 2005	48.70	49.14	48.26	48.63	1,220,242	-0.09(-0.19%)
Aug 10, 2005	48.24	49.42	48.12	48.72	4,376,185	+0.55(+1.15%)
Aug 09, 2005	48.58	48.72	47.66	48.17	3,135,858	-0.32(-0.66%)
Aug 08, 2005	48.72	49.32	48.40	48.49	2,404,268	-0.12(-0.25%)
Aug 05, 2005	50.47	50.55	48.52	48.61	4,119,786	-1.86(-3.69%)
Aug 04, 2005	51.25	51.64	50.09	50.47	4,155,575	-2.34(-4.43%)
Aug 03, 2005	52.91	53.45	52.79	52.81	1,067,258	-0.38(-0.72%)
Aug 02, 2005	53.57	53.60	52.75	53.20	1,279,534	-0.14(-0.26%)
Aug 01, 2005	52.59	53.45	52.24	53.34	1,391,815	+0.79(+1.50%)
Jul 29, 2005	53.44	53.54	52.51	52.55	2,037,405	-1.11(-2.08%)
Jul 28, 2005	54.15	54.17	53.52	53.66	1,669,794	-0.36(-0.66%)
Jul 27, 2005	53.26	54.14	52.92	54.02	1,274,192	+0.94(+1.76%)
Jul 26, 2005	53.26	53.67	53.05	53.08	1,512,322	-0.15(-0.28%)
Jul 25, 2005	53.80	54.28	53.23	53.23	1,596,827	-0.66(-1.23%)
Jul 22, 2005	53.07	53.90	52.96	53.90	1,124,413	+0.89(+1.68%)
Jul 21, 2005	53.92	53.92	53.00	53.01	2,108,769	-0.91(-1.68%)
Jul 20, 2005	52.89	54.00	52.75	53.92	1,619,903	+0.68(+1.28%)
Jul 19, 2005	52.80	53.49	52.50	53.23	1,825,021	+0.52(+0.99%)
Jul 18, 2005	51.72	52.90	51.64	52.71	2,633,317	+0.99(+1.92%)
Jul 15, 2005	50.99	52.14	50.99	51.72	1,490,956	+0.74(+1.45%)
Jul 14, 2005	51.44	51.90	50.89	50.98	1,574,285	-0.55(-1.07%)
Jul 13, 2005	51.95	52.08	51.45	51.53	993,436	-0.47(-0.90%)
Jul 12, 2005	52.13	52.33	51.74	52.00	1,496,084	-0.21(-0.39%)
Jul 11, 2005	52.23	52.51	51.83	52.20	2,261,860	+0.34(+0.65%)
Jul 08, 2005	51.32	51.91	51.15	51.87	2,321,473	+0.45(+0.87%)
Jul 07, 2005	50.27	51.57	50.24	51.42	3,210,961	+1.53(+3.06%)
Jul 06, 2005	50.42	50.57	49.59	49.89	1,702,805	-0.70(-1.39%)
Jul 05, 2005	49.48	51.14	49.48	50.59	2,052,682	+0.88(+1.77%)
Jul 01, 2005	49.54	49.93	49.37	49.71	1,608,578	+0.50(+1.01%)
Jun 30, 2005	49.28	49.84	49.05	49.22	2,749,658	+0.22(+0.44%)
Jun 29, 2005	49.14	49.69	48.85	49.00	4,221,171	-0.14(-0.29%)
Jun 28, 2005	48.49	49.33	48.43	49.14	1,769,468	+0.90(+1.86%)
Jun 27, 2005	48.63	49.08	48.18	48.24	2,135,904	-0.53(-1.09%)
Jun 24, 2005	48.81	49.05	48.37	48.78	2,956,379	-0.22(-0.46%)
Jun 23, 2005	49.56	49.88	48.86	49.00	1,786,775	-0.73(-1.47%)
Jun 22, 2005	49.33	49.94	49.10	49.73	1,092,577	+0.54(+1.10%)
Jun 21, 2005	49.28	49.66	48.76	49.19	1,174,517	-0.08(-0.17%)
Jun 20, 2005	49.00	49.40	48.62	49.27	1,254,001	-0.03(-0.06%)
Jun 17, 2005	49.75	49.80	49.17	49.30	2,183,765	-0.14(-0.28%)
Jun 16, 2005	49.47	49.96	49.19	49.44	1,231,459	-0.22(-0.43%)
Jun 15, 2005	50.11	50.27	49.23	49.66	1,895,958	-0.43(-0.86%)
Jun 14, 2005	48.86	50.18	48.81	50.09	2,996,975	+1.32(+2.71%)
Jun 13, 2005	49.04	49.51	48.64	48.77	1,311,263	-0.11(-0.23%)
Jun 10, 2005	48.77	49.14	48.54	48.88	1,653,875	+0.22(+0.46%)
Jun 09, 2005	47.93	48.84	47.66	48.66	2,032,918	+0.56(+1.17%)
Jun 08, 2005	48.88	48.91	47.78	48.09	1,485,721	-0.80(-1.63%)
Jun 07, 2005	48.53	49.23	48.42	48.89	2,832,346	+0.31(+0.64%)
Jun 06, 2005	47.25	48.62	47.08	48.58	2,207,910	+1.25(+2.65%)
Jun 03, 2005	47.64	48.20	46.96	47.33	1,669,687	-0.13(-0.28%)
Jun 02, 2005	47.55	48.03	46.99	47.46	2,860,123	+0.73(+1.56%)

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.