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%)

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.