Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	49.06	50.04	48.85	50.04	1,252,685	+1.05(+2.13%)
Aug 30, 2005	49.02	49.13	48.72	49.00	949,689	-0.21(-0.43%)
Aug 29, 2005	48.57	49.25	48.34	49.21	732,085	+0.56(+1.16%)
Aug 26, 2005	49.43	49.43	48.62	48.64	685,930	-0.81(-1.64%)
Aug 25, 2005	49.28	49.52	49.16	49.46	642,968	+0.35(+0.70%)
Aug 24, 2005	49.21	49.70	48.87	49.11	727,429	-0.22(-0.44%)
Aug 23, 2005	49.46	49.47	48.85	49.33	835,300	-0.05(-0.09%)
Aug 22, 2005	49.09	49.37	48.91	49.37	1,688,158	+0.39(+0.80%)
Aug 19, 2005	48.91	49.07	48.76	48.98	767,332	+0.14(+0.29%)
Aug 18, 2005	48.78	49.09	48.65	48.84	1,000,365	-0.17(-0.34%)
Aug 17, 2005	49.12	49.43	48.91	49.00	1,339,407	-0.05(-0.11%)
Aug 16, 2005	49.73	49.73	49.00	49.06	644,963	-0.79(-1.58%)
Aug 15, 2005	49.39	50.06	49.16	49.85	775,845	+0.40(+0.81%)
Aug 12, 2005	49.70	49.75	49.06	49.45	1,218,235	-0.50(-1.01%)
Aug 11, 2005	49.49	50.00	49.38	49.95	1,563,395	+0.41(+0.83%)
Aug 10, 2005	49.90	50.19	49.16	49.54	1,630,698	-0.10(-0.20%)
Aug 09, 2005	49.65	49.82	49.39	49.64	982,409	+0.09(+0.18%)
Aug 08, 2005	49.96	50.05	49.37	49.55	1,549,695	-0.20(-0.39%)
Aug 05, 2005	50.41	50.41	49.55	49.74	1,643,334	-0.78(-1.55%)
Aug 04, 2005	51.16	51.23	50.42	50.52	1,836,331	-0.81(-1.58%)
Aug 03, 2005	51.42	51.59	51.28	51.33	1,579,755	-0.40(-0.77%)
Aug 02, 2005	51.31	51.78	51.31	51.73	1,658,364	+0.44(+0.85%)
Aug 01, 2005	51.40	51.54	51.18	51.30	1,565,789	+0.04(+0.07%)
Jul 29, 2005	51.47	51.62	51.03	51.26	2,825,125	-0.20(-0.38%)
Jul 28, 2005	51.05	51.45	50.77	51.45	1,334,618	+0.47(+0.91%)
Jul 27, 2005	51.01	51.02	50.42	50.99	1,162,903	+0.05(+0.10%)
Jul 26, 2005	50.79	51.06	50.52	50.94	924,284	+0.30(+0.59%)
Jul 25, 2005	51.01	51.28	50.49	50.64	1,103,049	-0.41(-0.80%)
Jul 22, 2005	50.26	51.10	50.25	51.04	1,553,286	+0.84(+1.68%)
Jul 21, 2005	50.90	50.97	49.80	50.20	2,224,320	-0.86(-1.68%)
Jul 20, 2005	50.22	51.14	50.16	51.06	1,710,903	+0.65(+1.28%)
Jul 19, 2005	50.01	50.49	49.82	50.41	855,252	+0.68(+1.36%)
Jul 18, 2005	49.92	49.99	49.50	49.73	1,163,967	-0.21(-0.42%)
Jul 15, 2005	49.96	50.09	49.57	49.94	962,856	+0.01(+0.02%)
Jul 14, 2005	50.67	50.81	49.88	49.94	867,622	-0.44(-0.87%)
Jul 13, 2005	50.55	50.64	50.16	50.37	541,881	-0.14(-0.28%)
Jul 12, 2005	50.60	50.91	50.33	50.52	1,355,900	-0.14(-0.27%)
Jul 11, 2005	50.07	50.71	50.03	50.65	2,310,510	+0.68(+1.35%)
Jul 08, 2005	49.02	50.05	48.97	49.97	1,077,910	+0.99(+2.03%)
Jul 07, 2005	48.49	49.09	48.24	48.98	1,146,410	+0.04(+0.08%)
Jul 06, 2005	49.39	49.46	48.91	48.94	863,897	-0.38(-0.76%)
Jul 05, 2005	48.68	49.32	48.46	49.32	906,061	+0.64(+1.31%)
Jul 01, 2005	48.42	48.75	48.30	48.68	772,254	+0.34(+0.70%)
Jun 30, 2005	48.64	48.87	48.23	48.34	2,156,751	-0.21(-0.43%)
Jun 29, 2005	48.57	48.72	48.38	48.55	1,000,232	+0.00(+0.00%)
Jun 28, 2005	47.78	48.55	47.73	48.55	1,768,230	+0.96(+2.02%)
Jun 27, 2005	47.42	47.61	47.25	47.59	1,253,217	+0.15(+0.32%)
Jun 24, 2005	47.78	47.85	46.42	47.44	2,358,394	-0.44(-0.93%)
Jun 23, 2005	48.61	48.65	47.81	47.88	1,199,348	-0.71(-1.45%)
Jun 22, 2005	48.64	48.80	48.27	48.59	1,428,124	+0.17(+0.36%)
Jun 21, 2005	48.53	48.64	48.33	48.42	708,675	-0.11(-0.22%)
Jun 20, 2005	48.53	48.70	48.36	48.52	1,733,381	-0.15(-0.31%)
Jun 17, 2005	48.98	49.18	48.67	48.67	622,219	-0.02(-0.05%)
Jun 16, 2005	48.34	48.79	48.26	48.70	891,297	+0.35(+0.73%)
Jun 15, 2005	48.27	48.34	47.79	48.34	705,483	+0.19(+0.39%)
Jun 14, 2005	47.70	48.15	47.52	48.15	524,989	+0.45(+0.95%)
Jun 13, 2005	47.40	47.76	47.27	47.70	718,784	+0.23(+0.49%)
Jun 10, 2005	47.21	47.52	47.21	47.47	598,277	+0.11(+0.22%)
Jun 09, 2005	46.99	47.45	46.70	47.37	754,962	+0.47(+1.01%)
Jun 08, 2005	47.24	47.43	46.89	46.89	3,360,223	-0.29(-0.61%)
Jun 07, 2005	47.28	47.69	47.08	47.18	1,623,649	+0.11(+0.22%)
Jun 06, 2005	46.78	47.13	46.73	47.07	1,612,476	+0.23(+0.50%)
Jun 03, 2005	47.04	47.27	46.71	46.84	2,228,976	-0.27(-0.58%)
Jun 02, 2005	47.11	47.25	46.86	47.11	1,164,765	+0.09(+0.19%)

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.