Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	54.07	55.31	54.07	55.31	333,292	+1.24(+2.29%)
Aug 30, 2005	54.29	54.34	53.88	54.07	181,752	-0.32(-0.59%)
Aug 29, 2005	54.30	54.49	53.93	54.39	173,483	-0.07(-0.13%)
Aug 26, 2005	54.82	54.90	54.24	54.46	169,826	-0.35(-0.63%)
Aug 25, 2005	54.60	54.92	53.99	54.81	191,452	+0.28(+0.52%)
Aug 24, 2005	54.08	54.82	54.08	54.52	254,739	+0.14(+0.25%)
Aug 23, 2005	54.06	54.44	54.04	54.39	207,194	+0.38(+0.71%)
Aug 22, 2005	54.08	54.40	53.85	54.00	118,624	-0.08(-0.15%)
Aug 19, 2005	54.44	54.44	53.84	54.08	94,612	-0.36(-0.66%)
Aug 18, 2005	54.37	54.47	53.84	54.44	197,176	+0.08(+0.14%)
Aug 17, 2005	54.90	55.30	54.35	54.37	244,880	-0.97(-1.75%)
Aug 16, 2005	54.08	55.45	54.08	55.34	191,452	+0.91(+1.66%)
Aug 15, 2005	53.88	55.18	53.64	54.43	134,525	+0.45(+0.84%)
Aug 12, 2005	54.08	54.50	53.71	53.98	170,939	-0.41(-0.76%)
Aug 11, 2005	53.05	54.40	53.03	54.39	297,355	+1.25(+2.35%)
Aug 10, 2005	53.30	54.15	52.96	53.14	721,284	+0.31(+0.60%)
Aug 09, 2005	52.61	53.62	52.39	52.83	392,127	+0.38(+0.72%)
Aug 08, 2005	53.77	53.89	52.11	52.45	390,218	-2.14(-3.92%)
Aug 05, 2005	56.57	56.72	54.35	54.59	701,885	-3.24(-5.60%)
Aug 04, 2005	57.86	58.23	57.47	57.83	477,994	-0.14(-0.24%)
Aug 03, 2005	58.08	58.27	57.69	57.96	135,002	-0.43(-0.73%)
Aug 02, 2005	58.01	58.40	57.91	58.39	361,278	+0.38(+0.65%)
Aug 01, 2005	57.77	58.01	57.35	58.01	108,447	+0.25(+0.42%)
Jul 29, 2005	58.11	58.39	57.76	57.77	80,778	-0.47(-0.80%)
Jul 28, 2005	57.62	58.57	57.61	58.23	62,810	+0.63(+1.09%)
Jul 27, 2005	57.50	57.92	57.30	57.61	194,950	+0.10(+0.17%)
Jul 26, 2005	56.60	57.54	56.59	57.50	155,356	+0.92(+1.62%)
Jul 25, 2005	56.03	56.59	56.00	56.59	86,344	+0.56(+1.00%)
Jul 22, 2005	55.69	56.03	55.56	56.03	86,503	+0.50(+0.89%)
Jul 21, 2005	56.35	56.54	55.52	55.53	210,851	-0.91(-1.62%)
Jul 20, 2005	55.69	56.45	55.61	56.44	199,879	+0.66(+1.18%)
Jul 19, 2005	55.22	55.82	55.22	55.78	53,905	+0.71(+1.29%)
Jul 18, 2005	54.95	55.42	54.70	55.07	67,262	+0.04(+0.08%)
Jul 15, 2005	54.91	55.05	54.42	55.03	71,238	+0.13(+0.23%)
Jul 14, 2005	56.13	56.16	54.59	54.90	230,410	-0.85(-1.52%)
Jul 13, 2005	55.97	56.22	55.63	55.75	137,228	-0.43(-0.76%)
Jul 12, 2005	55.91	56.41	55.91	56.18	169,508	+0.24(+0.43%)
Jul 11, 2005	55.28	56.13	55.12	55.94	245,357	+1.07(+1.95%)
Jul 08, 2005	53.77	55.09	53.51	54.87	136,910	+1.18(+2.19%)
Jul 07, 2005	53.01	53.72	52.98	53.69	139,454	+0.26(+0.48%)
Jul 06, 2005	53.42	53.83	53.27	53.44	157,105	-0.02(-0.04%)
Jul 05, 2005	52.56	53.64	52.56	53.45	190,180	+0.62(+1.17%)
Jul 01, 2005	52.36	52.97	52.36	52.84	141,203	+0.60(+1.16%)
Jun 30, 2005	52.45	52.67	51.61	52.23	208,943	-0.09(-0.17%)
Jun 29, 2005	52.37	52.67	52.20	52.32	226,594	-0.04(-0.08%)
Jun 28, 2005	52.89	52.92	52.01	52.37	527,447	-0.65(-1.23%)
Jun 27, 2005	53.61	53.61	52.81	53.02	537,783	-0.56(-1.04%)
Jun 24, 2005	53.91	54.17	53.14	53.58	1,257,637	-0.06(-0.12%)
Jun 23, 2005	53.54	53.99	53.50	53.64	332,338	+0.09(+0.18%)
Jun 22, 2005	53.45	53.55	53.07	53.55	301,807	+0.38(+0.72%)
Jun 21, 2005	53.21	53.37	52.89	53.17	237,884	-0.04(-0.07%)
Jun 20, 2005	53.12	53.64	53.12	53.20	229,933	+0.07(+0.13%)
Jun 17, 2005	53.45	53.69	53.05	53.13	574,674	-0.30(-0.55%)
Jun 16, 2005	53.42	53.58	53.16	53.43	177,140	-0.01(-0.01%)
Jun 15, 2005	53.42	53.52	53.01	53.44	313,097	+0.02(+0.04%)
Jun 14, 2005	53.08	53.43	53.08	53.42	268,732	+0.35(+0.65%)
Jun 13, 2005	52.42	53.08	52.23	53.07	311,189	+0.47(+0.88%)
Jun 10, 2005	51.97	52.66	51.82	52.61	305,623	+0.79(+1.53%)
Jun 09, 2005	51.47	52.32	51.47	51.81	262,690	+0.03(+0.05%)
Jun 08, 2005	51.55	52.08	51.47	51.79	244,880	+0.47(+0.92%)
Jun 07, 2005	50.94	51.65	50.78	51.32	304,192	+0.79(+1.56%)
Jun 06, 2005	50.24	50.67	50.24	50.53	272,708	+0.36(+0.71%)
Jun 03, 2005	50.52	51.38	50.17	50.17	278,273	-0.28(-0.56%)
Jun 02, 2005	50.43	50.85	50.36	50.45	167,123	-0.03(-0.05%)

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.