Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	50.82	51.01	50.20	51.01	100,154	-0.04(-0.07%)
Aug 30, 2005	51.21	51.88	50.91	51.04	89,334	-0.18(-0.36%)
Aug 29, 2005	50.96	51.46	50.94	51.22	75,507	+0.18(+0.36%)
Aug 26, 2005	51.68	52.03	51.04	51.04	43,244	-0.63(-1.21%)
Aug 25, 2005	51.17	51.67	51.17	51.67	57,380	+0.56(+1.10%)
Aug 24, 2005	51.22	51.88	51.05	51.11	65,480	-0.48(-0.93%)
Aug 23, 2005	51.92	52.07	51.28	51.59	43,712	-0.23(-0.44%)
Aug 22, 2005	52.08	52.20	51.57	51.82	74,015	+0.19(+0.37%)
Aug 19, 2005	51.75	52.17	51.12	51.62	36,899	+0.32(+0.62%)
Aug 18, 2005	51.33	51.95	51.13	51.31	48,305	-0.47(-0.91%)
Aug 17, 2005	51.88	52.02	51.35	51.78	66,347	+0.01(+0.02%)
Aug 16, 2005	52.88	52.88	51.66	51.77	55,135	-0.81(-1.54%)
Aug 15, 2005	53.09	53.14	52.39	52.58	58,372	-0.28(-0.53%)
Aug 12, 2005	52.76	53.01	52.06	52.86	75,030	-0.01(-0.02%)
Aug 11, 2005	52.38	52.87	51.95	52.87	64,039	+0.35(+0.68%)
Aug 10, 2005	52.76	53.36	52.10	52.52	115,521	-0.25(-0.47%)
Aug 09, 2005	52.12	52.93	52.12	52.76	84,250	+0.41(+0.78%)
Aug 08, 2005	52.84	52.85	52.11	52.35	114,942	-0.25(-0.47%)
Aug 05, 2005	52.52	52.66	52.13	52.60	42,776	+0.17(+0.33%)
Aug 04, 2005	53.52	53.60	52.43	52.43	107,665	-1.01(-1.89%)
Aug 03, 2005	52.47	53.51	52.41	53.44	104,248	+0.87(+1.66%)
Aug 02, 2005	52.11	53.03	52.11	52.56	129,480	+0.29(+0.56%)
Aug 01, 2005	52.95	53.20	52.01	52.27	106,130	-0.62(-1.17%)
Jul 29, 2005	52.76	53.02	52.62	52.89	87,775	+0.12(+0.22%)
Jul 28, 2005	52.63	52.88	52.39	52.77	179,409	+0.06(+0.12%)
Jul 27, 2005	53.96	53.96	52.64	52.71	123,604	-0.81(-1.51%)
Jul 26, 2005	54.15	54.72	53.35	53.52	503,485	-0.18(-0.34%)
Jul 25, 2005	54.02	54.14	53.60	53.70	107,424	-0.16(-0.30%)
Jul 22, 2005	53.66	53.99	53.41	53.86	93,071	+0.20(+0.37%)
Jul 21, 2005	54.01	54.08	53.54	53.66	137,638	-0.21(-0.39%)
Jul 20, 2005	53.91	53.98	53.24	53.87	114,822	+0.21(+0.39%)
Jul 19, 2005	53.83	53.98	53.44	53.66	126,962	+0.10(+0.19%)
Jul 18, 2005	53.87	53.87	53.43	53.56	181,178	-0.30(-0.56%)
Jul 15, 2005	53.67	54.10	53.59	53.86	128,889	+0.19(+0.36%)
Jul 14, 2005	54.15	54.22	53.50	53.67	175,312	-0.08(-0.15%)
Jul 13, 2005	53.25	53.85	52.76	53.75	116,803	+0.78(+1.48%)
Jul 12, 2005	53.80	54.08	52.64	52.97	172,244	-0.91(-1.69%)
Jul 11, 2005	54.19	54.57	53.26	53.88	195,290	-0.06(-0.12%)
Jul 08, 2005	52.50	54.24	51.97	53.94	134,004	+2.11(+4.06%)
Jul 07, 2005	51.15	52.63	50.12	51.84	145,241	+0.43(+0.84%)
Jul 06, 2005	52.58	52.58	51.41	51.41	94,087	-0.91(-1.74%)
Jul 05, 2005	52.10	52.44	51.12	52.32	87,612	+0.45(+0.88%)
Jul 01, 2005	51.52	51.91	50.93	51.86	97,065	+0.70(+1.37%)
Jun 30, 2005	51.52	51.62	51.16	51.16	85,934	-0.08(-0.16%)
Jun 29, 2005	50.74	51.52	50.54	51.24	186,710	+0.66(+1.31%)
Jun 28, 2005	50.73	50.86	50.32	50.58	105,673	-0.08(-0.16%)
Jun 27, 2005	50.48	50.66	49.89	50.66	45,128	+0.54(+1.07%)
Jun 24, 2005	51.34	51.47	50.10	50.12	223,528	-0.99(-1.94%)
Jun 23, 2005	52.06	52.13	51.08	51.12	59,833	-0.72(-1.39%)
Jun 22, 2005	51.40	52.21	51.08	51.83	95,722	+0.73(+1.42%)
Jun 21, 2005	51.80	52.02	50.98	51.11	70,734	-0.69(-1.33%)
Jun 20, 2005	51.90	52.39	51.64	51.80	81,238	-0.27(-0.52%)
Jun 17, 2005	53.12	53.12	52.03	52.07	229,179	-0.78(-1.48%)
Jun 16, 2005	52.28	53.25	52.28	52.85	89,927	+0.24(+0.45%)
Jun 15, 2005	51.67	52.75	51.67	52.62	117,892	+0.68(+1.31%)
Jun 14, 2005	51.22	52.01	50.56	51.93	90,819	+0.92(+1.80%)
Jun 13, 2005	50.91	51.22	50.31	51.02	67,906	+0.46(+0.92%)
Jun 10, 2005	51.06	51.36	50.48	50.55	106,172	-0.16(-0.32%)
Jun 09, 2005	49.53	50.72	49.36	50.72	99,566	+0.96(+1.92%)
Jun 08, 2005	49.68	50.49	49.54	49.76	97,817	-0.25(-0.51%)
Jun 07, 2005	49.57	50.32	49.56	50.01	91,931	+0.32(+0.64%)
Jun 06, 2005	49.60	49.81	49.16	49.70	66,245	+0.31(+0.63%)
Jun 03, 2005	48.80	49.56	48.80	49.39	72,537	+0.17(+0.35%)
Jun 02, 2005	49.20	49.49	48.76	49.21	188,026	+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.