Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	43.85	44.47	43.30	44.31	1,133,036	-0.02(-0.04%)
Aug 30, 2005	45.04	45.39	43.08	44.33	1,396,001	-0.99(-2.19%)
Aug 29, 2005	44.50	45.47	44.31	45.32	828,590	-0.19(-0.42%)
Aug 26, 2005	46.04	46.04	45.04	45.51	755,707	-0.42(-0.91%)
Aug 25, 2005	44.61	46.42	44.60	45.93	1,517,401	-0.30(-0.64%)
Aug 24, 2005	46.09	46.72	45.81	46.22	569,826	-0.02(-0.04%)
Aug 23, 2005	47.61	47.80	45.99	46.24	844,132	-0.90(-1.92%)
Aug 22, 2005	47.52	48.36	46.59	47.14	635,987	-0.29(-0.60%)
Aug 19, 2005	48.13	48.13	47.38	47.43	531,809	-0.59(-1.23%)
Aug 18, 2005	48.57	48.57	47.73	48.02	769,465	-0.74(-1.52%)
Aug 17, 2005	47.04	48.79	46.94	48.76	1,161,601	+1.71(+3.64%)
Aug 16, 2005	47.09	47.21	46.76	47.05	510,386	-0.10(-0.22%)
Aug 15, 2005	47.13	47.21	46.59	47.15	508,495	-0.17(-0.36%)
Aug 12, 2005	47.66	47.66	46.52	47.33	698,788	-0.46(-0.96%)
Aug 11, 2005	48.52	48.52	47.52	47.78	485,707	-0.83(-1.70%)
Aug 10, 2005	48.09	48.85	47.78	48.61	850,853	+0.57(+1.19%)
Aug 09, 2005	47.71	48.33	47.71	48.04	613,933	+0.37(+0.78%)
Aug 08, 2005	47.53	48.05	47.25	47.67	732,078	+0.21(+0.44%)
Aug 05, 2005	47.85	48.42	46.52	47.46	847,283	-0.93(-1.93%)
Aug 04, 2005	48.66	48.86	47.94	48.39	710,970	-1.05(-2.12%)
Aug 03, 2005	49.43	49.73	49.12	49.44	840,562	-0.02(-0.04%)
Aug 02, 2005	48.89	49.46	48.52	49.46	499,359	+0.58(+1.19%)
Aug 01, 2005	49.89	50.06	48.75	48.88	656,255	-1.06(-2.12%)
Jul 29, 2005	50.32	50.46	49.56	49.93	568,041	-0.42(-0.83%)
Jul 28, 2005	49.37	50.83	49.23	50.35	1,801,159	+2.12(+4.40%)
Jul 27, 2005	51.39	51.39	47.85	48.23	3,330,428	-3.97(-7.61%)
Jul 26, 2005	51.37	52.28	51.03	52.20	627,481	+1.02(+1.99%)
Jul 25, 2005	51.85	52.27	50.99	51.18	620,234	-0.12(-0.24%)
Jul 22, 2005	51.46	52.32	51.15	51.31	700,048	+0.17(+0.34%)
Jul 21, 2005	51.65	52.36	50.71	51.13	597,551	-0.08(-0.15%)
Jul 20, 2005	50.38	51.52	50.01	51.21	791,203	+0.70(+1.40%)
Jul 19, 2005	49.74	50.90	49.53	50.51	673,793	+1.08(+2.18%)
Jul 18, 2005	49.42	50.02	49.24	49.43	302,871	-0.03(-0.06%)
Jul 15, 2005	49.23	49.77	49.20	49.46	304,236	+0.09(+0.17%)
Jul 14, 2005	49.99	50.34	49.05	49.37	484,026	-0.38(-0.77%)
Jul 13, 2005	50.32	50.61	49.54	49.75	457,037	-0.75(-1.49%)
Jul 12, 2005	50.48	50.74	49.93	50.51	624,540	-0.21(-0.41%)
Jul 11, 2005	50.47	51.52	50.28	50.72	895,276	+0.39(+0.78%)
Jul 08, 2005	49.47	50.42	49.13	50.32	551,973	+0.71(+1.44%)
Jul 07, 2005	48.56	49.62	48.51	49.61	422,276	+0.04(+0.08%)
Jul 06, 2005	49.54	50.10	48.87	49.57	440,444	+0.03(+0.06%)
Jul 05, 2005	48.56	49.71	48.40	49.54	426,162	+0.68(+1.38%)
Jul 01, 2005	48.69	49.26	48.53	48.87	263,279	+0.18(+0.37%)
Jun 30, 2005	49.72	49.99	48.69	48.69	375,438	-0.93(-1.88%)
Jun 29, 2005	49.86	49.99	49.38	49.62	501,039	+0.00(+0.00%)
Jun 28, 2005	48.54	49.71	48.52	49.62	511,226	+0.99(+2.04%)
Jun 27, 2005	49.13	49.48	48.15	48.63	871,542	-0.89(-1.79%)
Jun 24, 2005	48.36	50.12	47.88	49.52	1,997,227	+0.58(+1.19%)
Jun 23, 2005	50.49	50.92	48.20	48.93	752,242	-1.74(-3.44%)
Jun 22, 2005	50.47	50.94	50.10	50.68	512,381	+0.26(+0.51%)
Jun 21, 2005	51.35	51.40	49.86	50.42	1,208,229	-1.15(-2.23%)
Jun 20, 2005	51.43	51.90	51.32	51.57	461,027	-0.33(-0.64%)
Jun 17, 2005	52.42	52.56	51.52	51.91	855,684	-0.51(-0.98%)
Jun 16, 2005	52.42	52.47	52.04	52.42	491,693	-0.07(-0.13%)
Jun 15, 2005	53.16	53.28	51.90	52.49	549,032	-0.44(-0.83%)
Jun 14, 2005	52.37	53.24	52.09	52.92	733,969	+0.66(+1.26%)
Jun 13, 2005	52.66	52.78	51.95	52.27	256,243	-0.34(-0.65%)
Jun 10, 2005	53.44	53.63	52.12	52.61	491,168	-0.44(-0.83%)
Jun 09, 2005	51.66	53.06	51.20	53.05	470,059	+1.15(+2.22%)
Jun 08, 2005	52.71	53.22	51.81	51.90	402,743	-0.82(-1.55%)
Jun 07, 2005	52.99	54.04	52.62	52.71	566,885	-0.13(-0.25%)
Jun 06, 2005	53.15	53.18	52.21	52.85	565,835	-0.06(-0.11%)
Jun 03, 2005	53.74	54.28	52.60	52.91	943,059	-0.27(-0.50%)
Jun 02, 2005	51.84	53.32	51.57	53.17	947,785	+1.49(+2.87%)

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.