Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	43.85	44.47	43.30	44.31	1,132,994	-0.02(-0.04%)
Aug 30, 2005	45.04	45.39	43.08	44.33	1,395,949	-0.99(-2.19%)
Aug 29, 2005	44.50	45.47	44.31	45.32	828,559	-0.19(-0.42%)
Aug 26, 2005	46.04	46.04	45.04	45.51	755,679	-0.42(-0.91%)
Aug 25, 2005	44.61	46.42	44.60	45.93	1,517,345	-0.30(-0.64%)
Aug 24, 2005	46.09	46.72	45.81	46.22	569,805	-0.02(-0.04%)
Aug 23, 2005	47.61	47.80	45.99	46.24	844,101	-0.90(-1.92%)
Aug 22, 2005	47.52	48.37	46.59	47.15	635,964	-0.29(-0.60%)
Aug 19, 2005	48.14	48.14	47.38	47.43	531,790	-0.59(-1.23%)
Aug 18, 2005	48.57	48.57	47.74	48.02	769,436	-0.74(-1.52%)
Aug 17, 2005	47.04	48.79	46.95	48.77	1,161,558	+1.71(+3.64%)
Aug 16, 2005	47.09	47.21	46.77	47.05	510,367	-0.10(-0.22%)
Aug 15, 2005	47.14	47.21	46.59	47.16	508,477	-0.17(-0.36%)
Aug 12, 2005	47.66	47.66	46.52	47.33	698,762	-0.46(-0.96%)
Aug 11, 2005	48.52	48.52	47.52	47.78	485,689	-0.83(-1.70%)
Aug 10, 2005	48.09	48.85	47.78	48.61	850,822	+0.57(+1.19%)
Aug 09, 2005	47.71	48.34	47.71	48.04	613,911	+0.37(+0.78%)
Aug 08, 2005	47.54	48.05	47.25	47.67	732,051	+0.21(+0.44%)
Aug 05, 2005	47.85	48.42	46.52	47.46	847,251	-0.93(-1.93%)
Aug 04, 2005	48.66	48.86	47.95	48.39	710,943	-1.05(-2.12%)
Aug 03, 2005	49.43	49.74	49.13	49.44	840,531	-0.02(-0.04%)
Aug 02, 2005	48.89	49.46	48.52	49.46	499,340	+0.58(+1.19%)

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.