Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	48.57	49.96	48.57	49.85	70,570	+1.04(+2.13%)
Aug 30, 2005	48.40	48.97	48.17	48.81	80,797	+0.04(+0.08%)
Aug 29, 2005	48.25	48.85	47.47	48.77	46,476	+0.51(+1.06%)
Aug 26, 2005	48.50	48.68	47.64	48.26	81,056	-0.85(-1.73%)
Aug 25, 2005	49.02	49.24	48.43	49.11	36,259	+0.06(+0.12%)
Aug 24, 2005	49.43	49.53	48.04	49.05	45,581	-0.55(-1.11%)
Aug 23, 2005	49.48	49.87	48.20	49.60	65,780	+0.10(+0.20%)
Aug 22, 2005	49.49	49.60	48.69	49.50	58,307	+0.50(+1.02%)
Aug 19, 2005	48.73	49.46	48.73	49.00	44,508	+0.00(+0.00%)
Aug 18, 2005	48.78	50.15	47.64	49.00	84,843	+0.23(+0.47%)
Aug 17, 2005	48.42	49.01	48.03	48.77	57,391	+0.04(+0.08%)
Aug 16, 2005	49.08	49.26	48.37	48.73	55,907	-0.85(-1.71%)
Aug 15, 2005	49.58	49.89	49.33	49.58	47,329	+0.22(+0.45%)
Aug 12, 2005	49.57	49.81	48.90	49.36	54,396	-0.45(-0.90%)
Aug 11, 2005	49.51	49.98	48.78	49.81	47,977	+0.57(+1.16%)
Aug 10, 2005	50.14	50.34	48.69	49.24	77,428	-0.67(-1.34%)
Aug 09, 2005	50.83	50.83	49.60	49.91	80,355	-0.73(-1.44%)
Aug 08, 2005	50.50	51.62	50.21	50.64	50,591	+0.04(+0.08%)
Aug 05, 2005	51.37	53.00	50.27	50.60	86,544	-0.87(-1.69%)
Aug 04, 2005	51.30	51.99	51.15	51.47	72,617	+0.17(+0.33%)
Aug 03, 2005	51.63	51.63	51.22	51.30	42,969	-0.44(-0.85%)
Aug 02, 2005	51.93	51.93	51.22	51.74	59,722	+0.20(+0.39%)
Aug 01, 2005	51.47	51.98	51.09	51.54	74,960	+0.17(+0.33%)
Jul 29, 2005	51.33	51.83	51.00	51.37	65,303	+0.04(+0.08%)
Jul 28, 2005	50.38	51.50	49.90	51.33	58,849	+1.08(+2.15%)
Jul 27, 2005	49.89	50.29	48.91	50.25	48,400	+0.43(+0.86%)
Jul 26, 2005	49.04	50.35	48.50	49.82	67,716	+0.53(+1.08%)
Jul 25, 2005	50.39	50.64	48.71	49.29	42,911	-1.11(-2.20%)
Jul 22, 2005	49.56	50.43	48.40	50.40	44,529	+0.97(+1.96%)
Jul 21, 2005	50.72	50.72	49.00	49.43	49,664	-1.25(-2.47%)
Jul 20, 2005	50.09	50.99	49.89	50.68	57,423	-0.04(-0.08%)
Jul 19, 2005	49.70	52.03	49.60	50.72	81,304	+1.19(+2.40%)
Jul 18, 2005	49.35	51.56	48.66	49.53	113,989	+0.10(+0.20%)
Jul 15, 2005	49.24	49.61	48.72	49.43	55,056	-0.18(-0.36%)
Jul 14, 2005	50.72	50.73	49.37	49.61	76,551	-0.62(-1.23%)
Jul 13, 2005	51.02	51.06	49.53	50.23	72,826	-0.78(-1.53%)
Jul 12, 2005	51.95	52.00	50.18	51.01	66,705	-0.95(-1.83%)
Jul 11, 2005	51.96	52.00	51.19	51.96	79,487	+0.36(+0.70%)
Jul 08, 2005	49.97	51.79	49.51	51.60	51,617	+1.68(+3.37%)
Jul 07, 2005	50.39	50.98	48.41	49.92	211,803	-0.42(-0.83%)
Jul 06, 2005	50.98	51.50	50.12	50.34	95,771	-0.66(-1.29%)
Jul 05, 2005	49.93	52.00	48.56	51.00	91,600	+0.93(+1.86%)
Jul 01, 2005	50.42	50.73	49.30	50.07	61,900	-0.25(-0.50%)
Jun 30, 2005	50.13	50.83	49.42	50.32	108,223	+0.35(+0.70%)
Jun 29, 2005	50.00	51.89	49.53	49.97	144,302	-0.12(-0.24%)
Jun 28, 2005	48.45	50.09	48.03	50.09	126,954	+1.77(+3.66%)
Jun 27, 2005	46.96	48.63	46.84	48.32	127,162	+1.32(+2.81%)
Jun 24, 2005	46.78	47.05	46.03	47.00	288,417	+0.26(+0.56%)
Jun 23, 2005	46.83	47.44	46.66	46.74	76,212	-0.17(-0.36%)
Jun 22, 2005	47.19	47.68	46.80	46.91	147,889	-0.18(-0.38%)
Jun 21, 2005	47.07	47.79	46.73	47.09	48,680	+0.28(+0.60%)
Jun 20, 2005	46.79	47.07	46.27	46.81	97,658	-0.17(-0.36%)
Jun 17, 2005	47.00	47.43	46.66	46.98	106,398	-0.02(-0.04%)
Jun 16, 2005	46.39	47.00	46.13	47.00	29,934	+0.60(+1.29%)
Jun 15, 2005	45.85	46.44	45.29	46.40	107,213	+0.66(+1.44%)
Jun 14, 2005	44.38	45.85	44.06	45.74	57,613	+1.81(+4.12%)
Jun 13, 2005	43.47	44.34	43.22	43.93	101,791	+0.91(+2.12%)
Jun 10, 2005	42.91	43.60	42.90	43.02	34,284	-0.05(-0.12%)
Jun 09, 2005	44.40	44.40	42.73	43.07	93,836	-1.64(-3.67%)
Jun 08, 2005	45.17	45.94	44.70	44.71	61,665	-0.21(-0.47%)
Jun 07, 2005	43.67	46.45	43.67	44.92	183,918	+1.94(+4.51%)
Jun 06, 2005	42.86	43.40	42.76	42.98	201,222	+0.41(+0.96%)
Jun 03, 2005	43.09	43.09	42.57	42.57	79,366	-0.52(-1.21%)
Jun 02, 2005	43.03	44.11	42.78	43.09	38,688	-0.14(-0.32%)

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.