Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	49.04	49.56	48.84	49.53	1,061,188	+0.56(+1.14%)
Aug 30, 2005	48.94	48.98	48.68	48.97	819,940	-0.05(-0.10%)
Aug 29, 2005	48.73	49.09	48.57	49.02	845,334	+0.26(+0.54%)
Aug 26, 2005	49.12	49.12	48.73	48.76	555,229	-0.40(-0.81%)
Aug 25, 2005	49.07	49.16	48.94	49.16	570,273	+0.25(+0.50%)
Aug 24, 2005	49.27	49.48	48.92	48.92	1,039,934	-0.45(-0.91%)
Aug 23, 2005	49.48	49.51	49.13	49.36	634,173	-0.01(-0.03%)
Aug 22, 2005	49.52	49.67	49.23	49.38	431,431	+0.02(+0.04%)
Aug 19, 2005	49.45	49.49	49.31	49.36	664,398	+0.16(+0.32%)
Aug 18, 2005	49.21	49.36	49.09	49.20	608,641	-0.04(-0.09%)
Aug 17, 2005	49.46	49.52	49.24	49.24	1,038,278	-0.12(-0.24%)
Aug 16, 2005	49.81	49.84	49.27	49.36	599,532	-0.49(-0.97%)
Aug 15, 2005	49.83	49.95	49.57	49.84	427,981	+0.14(+0.29%)
Aug 12, 2005	49.82	49.91	49.53	49.70	480,288	-0.23(-0.46%)
Aug 11, 2005	49.69	49.95	49.55	49.93	555,781	+0.26(+0.53%)
Aug 10, 2005	49.81	50.05	49.44	49.67	658,188	+0.13(+0.26%)
Aug 09, 2005	49.49	49.60	49.40	49.54	1,075,680	+0.28(+0.57%)
Aug 08, 2005	49.41	49.59	49.18	49.26	919,448	-0.09(-0.18%)
Aug 05, 2005	49.69	49.73	49.29	49.34	687,033	-0.45(-0.90%)
Aug 04, 2005	49.96	50.08	49.75	49.79	825,322	-0.43(-0.87%)
Aug 03, 2005	50.06	50.23	49.97	50.23	2,633,166	+0.22(+0.43%)
Aug 02, 2005	49.88	50.14	49.85	50.01	1,343,979	+0.30(+0.61%)
Aug 01, 2005	49.89	49.92	49.69	49.71	1,560,522	-0.07(-0.15%)
Jul 29, 2005	50.02	50.19	49.72	49.78	1,994,852	-0.37(-0.74%)
Jul 28, 2005	49.84	50.16	49.76	50.15	550,537	+0.39(+0.79%)
Jul 27, 2005	49.74	49.81	48.31	49.76	570,549	+0.09(+0.18%)
Jul 26, 2005	49.70	49.71	49.51	49.67	416,939	+0.11(+0.22%)
Jul 25, 2005	49.73	49.89	49.49	49.56	1,358,332	-0.17(-0.35%)
Jul 22, 2005	49.40	49.73	49.36	49.73	699,868	+0.49(+1.00%)
Jul 21, 2005	49.63	49.65	49.21	49.24	534,113	-0.41(-0.82%)
Jul 20, 2005	49.48	49.76	49.25	49.65	572,343	+0.10(+0.20%)
Jul 19, 2005	49.46	49.55	49.34	49.55	1,026,961	+0.23(+0.47%)
Jul 18, 2005	49.53	49.53	49.27	49.31	1,138,476	-0.30(-0.61%)
Jul 15, 2005	49.63	49.63	49.39	49.62	461,380	+0.09(+0.18%)
Jul 14, 2005	49.74	49.93	49.45	49.53	568,203	-0.03(-0.06%)
Jul 13, 2005	49.42	49.60	49.42	49.56	428,119	+0.08(+0.16%)
Jul 12, 2005	49.41	49.62	49.26	49.48	679,718	+0.10(+0.21%)
Jul 11, 2005	49.19	49.49	49.17	49.38	623,132	+0.19(+0.38%)
Jul 08, 2005	48.73	49.19	48.73	49.19	807,105	+0.50(+1.03%)
Jul 07, 2005	48.26	48.71	48.05	48.69	829,187	+0.07(+0.15%)
Jul 06, 2005	49.05	49.05	48.54	48.62	940,288	-0.37(-0.75%)
Jul 05, 2005	48.52	49.02	48.44	48.99	1,695,086	+0.35(+0.72%)
Jul 01, 2005	48.53	48.64	48.44	48.64	2,150,532	+0.36(+0.74%)
Jun 30, 2005	48.82	48.82	48.28	48.28	1,112,529	-0.36(-0.74%)
Jun 29, 2005	48.80	48.80	48.55	48.65	661,500	+0.01(+0.03%)
Jun 28, 2005	48.53	48.73	48.40	48.63	2,008,653	+0.26(+0.54%)
Jun 27, 2005	48.33	48.44	48.22	48.37	992,733	+0.13(+0.27%)
Jun 24, 2005	48.65	48.67	48.24	48.24	1,108,803	-0.41(-0.85%)
Jun 23, 2005	49.19	49.20	48.62	48.65	1,834,894	-0.52(-1.06%)
Jun 22, 2005	49.34	49.40	49.05	49.18	963,750	+0.04(+0.09%)
Jun 21, 2005	49.29	49.32	49.09	49.13	1,024,615	-0.07(-0.13%)
Jun 20, 2005	49.22	49.38	49.05	49.20	704,146	-0.25(-0.51%)
Jun 17, 2005	49.36	49.57	49.32	49.45	909,649	+0.26(+0.53%)
Jun 16, 2005	49.04	49.23	48.93	49.19	523,210	+0.26(+0.53%)
Jun 15, 2005	48.99	49.00	48.69	48.93	692,829	+0.02(+0.04%)
Jun 14, 2005	48.72	48.95	48.65	48.91	669,229	+0.20(+0.42%)
Jun 13, 2005	48.57	48.90	48.42	48.71	384,782	+0.09(+0.18%)
Jun 10, 2005	48.65	48.71	48.36	48.62	485,946	+0.09(+0.19%)
Jun 09, 2005	48.33	48.60	48.14	48.52	980,036	+0.14(+0.30%)
Jun 08, 2005	48.55	48.63	48.25	48.38	867,693	-0.01(-0.03%)
Jun 07, 2005	48.51	48.79	48.36	48.39	858,722	+0.04(+0.07%)
Jun 06, 2005	48.35	48.39	48.15	48.36	838,848	+0.04(+0.08%)
Jun 03, 2005	48.45	48.60	48.21	48.32	789,577	-0.21(-0.43%)
Jun 02, 2005	48.43	48.53	48.29	48.53	821,872	+0.06(+0.12%)

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.