Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	56.15	56.71	56.00	56.71	2,114,462	+0.52(+0.93%)
Aug 30, 2005	56.21	56.55	55.74	56.19	2,216,077	+0.19(+0.35%)
Aug 29, 2005	55.67	56.20	55.52	56.00	2,313,955	-0.16(-0.29%)
Aug 26, 2005	56.79	56.87	56.11	56.16	1,575,028	-0.70(-1.24%)
Aug 25, 2005	56.80	57.11	56.64	56.86	1,945,991	+0.81(+1.44%)
Aug 24, 2005	57.12	57.21	56.05	56.05	1,772,001	-0.99(-1.74%)
Aug 23, 2005	57.76	57.76	56.94	57.04	1,737,902	-0.63(-1.10%)
Aug 22, 2005	57.17	57.72	57.08	57.68	1,490,094	+0.67(+1.18%)
Aug 19, 2005	57.24	57.24	56.94	57.00	803,002	+0.07(+0.13%)
Aug 18, 2005	56.92	57.16	56.65	56.93	1,789,112	-0.09(-0.15%)
Aug 17, 2005	57.12	57.60	56.95	57.02	1,670,080	+0.00(+0.00%)
Aug 16, 2005	57.40	57.64	56.99	57.02	1,043,191	-0.56(-0.97%)
Aug 15, 2005	56.88	57.58	56.70	57.58	1,261,397	+0.70(+1.24%)
Aug 12, 2005	57.38	57.38	56.79	56.88	1,011,965	-0.51(-0.89%)
Aug 11, 2005	57.46	57.82	56.90	57.39	1,340,335	+0.05(+0.08%)
Aug 10, 2005	57.88	58.21	57.22	57.34	991,481	-0.28(-0.49%)
Aug 09, 2005	57.47	57.92	57.44	57.62	1,221,677	+0.24(+0.42%)
Aug 08, 2005	57.40	57.70	57.31	57.38	990,482	+0.13(+0.22%)
Aug 05, 2005	57.80	57.84	57.11	57.25	1,375,933	-0.73(-1.26%)
Aug 04, 2005	57.94	58.02	57.57	57.98	1,255,151	-0.22(-0.39%)
Aug 03, 2005	58.26	58.26	57.97	58.21	917,288	-0.01(-0.01%)
Aug 02, 2005	58.15	58.35	57.91	58.21	1,274,386	+0.22(+0.39%)
Aug 01, 2005	58.18	58.35	57.85	57.99	1,249,156	-0.23(-0.40%)
Jul 29, 2005	59.03	59.23	58.17	58.22	1,525,692	-0.82(-1.38%)
Jul 28, 2005	59.09	59.21	58.82	59.04	1,806,724	+0.03(+0.05%)
Jul 27, 2005	59.85	59.85	58.97	59.01	2,081,636	-0.77(-1.29%)
Jul 26, 2005	59.89	60.09	59.69	59.77	858,459	-0.12(-0.20%)
Jul 25, 2005	60.09	60.17	59.84	59.89	961,629	-0.30(-0.49%)
Jul 22, 2005	59.84	60.19	59.58	60.19	1,013,714	+0.46(+0.78%)
Jul 21, 2005	60.09	60.09	59.36	59.73	1,193,699	-0.52(-0.86%)
Jul 20, 2005	59.53	60.49	59.49	60.25	1,646,348	+0.08(+0.13%)
Jul 19, 2005	60.31	60.32	59.61	60.17	1,396,292	-0.14(-0.24%)
Jul 18, 2005	60.63	60.64	60.25	60.31	976,243	-0.32(-0.53%)
Jul 15, 2005	60.57	60.63	59.99	60.63	1,384,301	+0.08(+0.13%)
Jul 14, 2005	60.27	60.66	60.19	60.55	1,455,871	+0.45(+0.75%)
Jul 13, 2005	60.05	60.41	59.98	60.10	1,544,677	+0.13(+0.21%)
Jul 12, 2005	59.93	60.06	59.49	59.97	1,296,744	+0.18(+0.29%)
Jul 11, 2005	59.65	59.84	59.25	59.80	1,392,545	+0.33(+0.55%)
Jul 08, 2005	58.93	59.53	58.77	59.47	902,924	+0.50(+0.86%)
Jul 07, 2005	58.77	59.01	58.17	58.97	1,365,691	-0.14(-0.23%)
Jul 06, 2005	59.25	59.46	59.00	59.10	1,664,834	-0.20(-0.34%)
Jul 05, 2005	58.43	59.41	58.29	59.30	1,491,718	-13.74(-18.81%)
Jul 01, 2005	72.85	73.11	72.51	73.04	1,283,100	+15.20(+26.29%)
Jun 30, 2005	58.59	58.93	57.78	57.84	1,474,856	-0.75(-1.28%)
Jun 29, 2005	58.57	58.76	58.29	58.59	928,779	+0.02(+0.03%)
Jun 28, 2005	57.96	58.57	57.80	58.57	901,176	+0.94(+1.64%)
Jun 27, 2005	57.88	57.98	57.52	57.63	1,375,808	-0.14(-0.24%)
Jun 24, 2005	58.29	58.42	57.76	57.76	1,696,559	-0.36(-0.62%)
Jun 23, 2005	58.83	58.99	58.12	58.12	813,868	-0.71(-1.21%)
Jun 22, 2005	59.29	59.36	58.80	58.84	1,006,219	-0.25(-0.42%)
Jun 21, 2005	59.18	59.35	58.95	59.09	798,381	-0.10(-0.16%)
Jun 20, 2005	59.01	59.42	58.53	59.18	955,009	-0.17(-0.28%)
Jun 17, 2005	59.41	59.57	59.04	59.35	1,632,858	+0.58(+0.99%)
Jun 16, 2005	58.69	58.83	58.45	58.77	904,423	+0.07(+0.12%)
Jun 15, 2005	58.21	58.69	58.03	58.69	1,384,051	+0.73(+1.26%)
Jun 14, 2005	57.99	58.22	57.77	57.96	687,092	-0.02(-0.04%)
Jun 13, 2005	57.82	58.39	57.65	57.99	675,226	+0.17(+0.29%)
Jun 10, 2005	58.05	58.24	57.60	57.82	725,562	-0.18(-0.32%)
Jun 09, 2005	58.23	58.38	57.92	58.00	994,603	-0.19(-0.33%)
Jun 08, 2005	58.61	58.81	58.19	58.20	932,402	-0.30(-0.52%)
Jun 07, 2005	58.69	59.22	58.49	58.50	1,136,618	-0.04(-0.07%)
Jun 06, 2005	58.71	58.72	58.33	58.54	882,440	-0.16(-0.27%)
Jun 03, 2005	59.57	59.77	58.63	58.70	1,198,945	-0.73(-1.23%)
Jun 02, 2005	59.34	59.72	58.92	59.43	1,331,217	+0.09(+0.15%)

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.