Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	51.63	51.63	48.77	50.86	10,684	-1.25(-2.40%)
Aug 30, 2005	52.11	52.26	52.11	52.11	2,914	-0.21(-0.40%)
Aug 29, 2005	52.33	52.33	52.32	52.32	386	-0.14(-0.27%)
Aug 26, 2005	52.93	52.93	52.00	52.46	773	+0.16(+0.30%)
Aug 25, 2005	53.14	53.18	52.31	52.31	950	-0.16(-0.30%)
Aug 24, 2005	51.93	52.46	51.93	52.46	5,089	+0.20(+0.39%)
Aug 23, 2005	52.53	52.53	52.26	52.26	257	+0.41(+0.79%)
Aug 22, 2005	52.10	52.59	51.75	51.85	1,014	-0.24(-0.46%)
Aug 19, 2005	52.00	52.09	51.44	52.09	2,209	-0.33(-0.62%)
Aug 18, 2005	52.23	52.45	51.61	52.41	2,855	+0.19(+0.37%)
Aug 17, 2005	51.93	52.22	51.93	52.22	515	+0.29(+0.57%)
Aug 16, 2005	51.93	51.93	51.93	51.93	902	+0.00(+0.00%)
Aug 15, 2005	53.12	53.12	51.93	51.93	6,143	-0.29(-0.56%)
Aug 12, 2005	51.20	52.22	51.20	52.22	5,999	+0.70(+1.37%)
Aug 11, 2005	52.45	52.45	51.22	51.52	3,149	-1.26(-2.39%)
Aug 10, 2005	53.27	53.27	52.55	52.78	2,001	-0.37(-0.70%)
Aug 09, 2005	53.16	53.16	52.80	53.15	837	+0.45(+0.85%)
Aug 08, 2005	53.38	53.38	51.39	52.70	3,124	-0.96(-1.78%)
Aug 05, 2005	53.59	53.66	53.57	53.66	1,476	+0.10(+0.19%)
Aug 04, 2005	53.42	54.11	53.42	53.56	6,922	+0.57(+1.08%)
Aug 03, 2005	50.65	53.10	50.65	52.98	12,343	+2.15(+4.23%)
Aug 02, 2005	55.88	55.88	50.68	50.83	26,746	-4.27(-7.75%)
Aug 01, 2005	62.45	62.45	54.72	55.10	35,903	-6.84(-11.04%)
Jul 29, 2005	61.92	62.84	61.49	61.94	4,854	-1.14(-1.81%)
Jul 28, 2005	62.87	63.78	62.64	63.08	6,350	+0.22(+0.35%)
Jul 27, 2005	62.47	62.86	62.12	62.86	4,122	+0.75(+1.21%)
Jul 26, 2005	62.55	62.67	62.08	62.11	2,140	+0.02(+0.04%)
Jul 25, 2005	61.32	62.86	61.32	62.08	2,722	+0.81(+1.32%)
Jul 22, 2005	63.17	63.25	61.08	61.28	3,016	-1.15(-1.83%)
Jul 21, 2005	62.47	63.21	62.08	62.42	8,941	+0.16(+0.26%)
Jul 20, 2005	62.08	64.41	62.08	62.26	14,147	+0.19(+0.30%)
Jul 19, 2005	62.06	62.08	61.46	62.08	1,399	+0.65(+1.06%)
Jul 18, 2005	60.49	61.42	60.42	61.42	5,462	+1.01(+1.67%)
Jul 15, 2005	60.73	61.14	60.42	60.42	3,329	-0.58(-0.96%)
Jul 14, 2005	59.76	61.06	59.37	61.00	9,690	+1.24(+2.08%)
Jul 13, 2005	58.35	59.76	58.35	59.76	13,329	+1.36(+2.33%)
Jul 12, 2005	57.71	58.40	57.71	58.40	1,184	+0.51(+0.88%)
Jul 11, 2005	58.98	58.98	57.82	57.89	9,235	+0.35(+0.60%)
Jul 08, 2005	58.30	58.30	57.49	57.54	3,566	-0.18(-0.31%)
Jul 07, 2005	59.76	59.76	57.71	57.71	2,048	-0.61(-1.04%)
Jul 06, 2005	58.20	59.61	58.20	58.32	7,833	+0.12(+0.20%)
Jul 05, 2005	56.65	58.20	56.65	58.20	2,577	+1.97(+3.51%)
Jul 01, 2005	57.89	57.89	56.23	56.23	1,288	-1.62(-2.80%)
Jun 30, 2005	58.20	58.20	57.32	57.85	3,449	+0.56(+0.98%)
Jun 29, 2005	58.20	58.20	57.30	57.30	4,785	+0.16(+0.29%)
Jun 28, 2005	57.42	57.42	56.85	57.13	1,030	+0.59(+1.04%)
Jun 27, 2005	57.43	57.43	56.26	56.54	3,734	+0.28(+0.50%)
Jun 24, 2005	57.44	57.44	54.98	56.26	5,890	-1.00(-1.75%)
Jun 23, 2005	55.88	57.42	55.88	57.26	2,342	+1.39(+2.49%)
Jun 22, 2005	54.75	56.39	54.75	55.88	5,651	+1.17(+2.14%)
Jun 21, 2005	54.32	54.70	54.32	54.70	515	+1.11(+2.07%)
Jun 20, 2005	53.16	53.59	52.84	53.59	1,414	+0.82(+1.56%)
Jun 17, 2005	54.04	54.04	52.77	52.77	3,189	+0.00(+0.00%)
Jun 16, 2005	53.31	54.39	52.77	52.77	4,306	-2.05(-3.74%)
Jun 15, 2005	57.62	57.62	53.74	54.82	8,352	-1.95(-3.43%)
Jun 14, 2005	58.87	58.98	56.22	56.77	7,565	-1.01(-1.75%)
Jun 13, 2005	58.20	58.20	56.40	57.78	8,141	+3.39(+6.22%)
Jun 10, 2005	54.58	54.63	54.39	54.39	644	-0.21(-0.39%)
Jun 09, 2005	53.16	55.67	53.16	54.60	9,759	+0.29(+0.53%)
Jun 08, 2005	54.32	54.32	53.56	54.32	3,195	+0.07(+0.13%)
Jun 07, 2005	53.55	54.32	53.16	54.25	5,128	+1.09(+2.04%)
Jun 06, 2005	54.32	54.32	51.51	53.16	10,498	+0.12(+0.23%)
Jun 03, 2005	52.29	53.33	52.24	53.04	4,142	+1.24(+2.38%)
Jun 02, 2005	51.80	51.80	51.80	51.80	670	+0.73(+1.43%)

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.