Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	48.76	49.84	47.91	49.54	216,156	+0.86(+1.77%)
Aug 30, 2005	48.20	49.08	47.10	48.68	325,973	+0.56(+1.16%)
Aug 29, 2005	46.26	48.35	45.85	48.12	602,206	-1.13(-2.29%)
Aug 26, 2005	50.86	50.86	47.40	49.25	892,736	-1.86(-3.64%)
Aug 25, 2005	51.68	51.81	50.66	51.11	356,979	-0.48(-0.93%)
Aug 24, 2005	51.90	51.90	51.20	51.59	101,135	-0.26(-0.50%)
Aug 23, 2005	51.85	52.00	51.51	51.85	96,056	+0.16(+0.31%)
Aug 22, 2005	51.02	51.89	51.00	51.69	78,182	+0.67(+1.31%)
Aug 19, 2005	50.34	51.05	50.34	51.02	102,521	+0.50(+0.99%)
Aug 18, 2005	50.86	50.86	50.10	50.52	99,941	-0.33(-0.65%)
Aug 17, 2005	50.62	51.35	50.39	50.85	124,644	+0.19(+0.38%)
Aug 16, 2005	51.42	51.85	50.63	50.66	115,984	-1.22(-2.35%)
Aug 15, 2005	51.68	51.99	51.37	51.88	87,530	-0.02(-0.04%)
Aug 12, 2005	51.95	52.18	51.40	51.90	132,236	-0.30(-0.57%)
Aug 11, 2005	52.18	52.62	51.89	52.20	119,398	-0.07(-0.13%)
Aug 10, 2005	52.90	53.09	51.15	52.27	216,376	-0.84(-1.58%)
Aug 09, 2005	53.22	53.92	52.85	53.11	216,188	+0.07(+0.13%)
Aug 08, 2005	52.50	53.77	52.28	53.04	239,112	+0.54(+1.03%)
Aug 05, 2005	54.96	55.50	51.75	52.50	527,316	-2.32(-4.23%)
Aug 04, 2005	52.24	55.59	52.00	54.82	774,178	+2.84(+5.46%)
Aug 03, 2005	52.70	53.12	51.45	51.98	135,648	-0.89(-1.68%)
Aug 02, 2005	51.50	53.18	51.16	52.87	198,981	+1.55(+3.02%)
Aug 01, 2005	50.39	51.71	50.15	51.32	185,499	+1.15(+2.29%)
Jul 29, 2005	50.01	50.25	49.49	50.17	114,825	+0.17(+0.34%)
Jul 28, 2005	49.52	50.56	49.50	50.00	150,198	+0.66(+1.34%)
Jul 27, 2005	49.74	49.93	49.12	49.34	95,934	-0.31(-0.62%)
Jul 26, 2005	48.95	49.77	48.81	49.65	147,677	+0.64(+1.31%)
Jul 25, 2005	49.26	49.50	49.00	49.01	44,794	-0.24(-0.49%)
Jul 22, 2005	48.69	49.49	48.55	49.25	144,425	+0.71(+1.46%)
Jul 21, 2005	49.06	49.06	48.54	48.54	75,856	-0.50(-1.02%)
Jul 20, 2005	48.96	49.10	48.59	49.04	70,880	+0.20(+0.41%)
Jul 19, 2005	48.42	49.05	48.28	48.84	207,297	+0.54(+1.12%)
Jul 18, 2005	48.51	48.52	47.81	48.30	214,457	-0.28(-0.58%)
Jul 15, 2005	48.29	48.80	48.29	48.58	72,557	-0.09(-0.18%)
Jul 14, 2005	49.39	49.49	48.44	48.67	57,697	-0.40(-0.82%)
Jul 13, 2005	49.18	49.32	48.20	49.07	137,062	-0.34(-0.69%)
Jul 12, 2005	49.75	50.28	49.25	49.41	92,759	-0.59(-1.18%)
Jul 11, 2005	49.27	50.00	49.27	50.00	90,883	+0.85(+1.73%)
Jul 08, 2005	48.86	49.32	48.64	49.15	91,020	+0.37(+0.76%)
Jul 07, 2005	48.56	49.32	48.01	48.78	84,669	+0.29(+0.60%)
Jul 06, 2005	49.43	49.43	48.49	48.49	45,146	-0.74(-1.50%)
Jul 05, 2005	48.91	49.55	48.72	49.23	108,900	+0.03(+0.06%)
Jul 01, 2005	49.23	49.39	48.81	49.20	90,900	+0.08(+0.16%)
Jun 30, 2005	49.76	49.77	49.08	49.12	97,882	-0.48(-0.97%)
Jun 29, 2005	48.87	50.00	48.53	49.60	160,504	+0.69(+1.41%)
Jun 28, 2005	48.37	48.94	48.11	48.91	89,983	+0.52(+1.07%)
Jun 27, 2005	48.15	48.43	47.71	48.39	154,044	+0.18(+0.37%)
Jun 24, 2005	48.00	48.28	48.00	48.21	295,709	+0.15(+0.31%)
Jun 23, 2005	48.69	48.69	47.90	48.06	241,587	-0.72(-1.48%)
Jun 22, 2005	48.42	48.78	48.15	48.78	79,519	+0.23(+0.47%)
Jun 21, 2005	48.53	49.18	47.94	48.55	91,460	+0.26(+0.54%)
Jun 20, 2005	48.70	48.79	48.25	48.29	40,088	-0.58(-1.19%)
Jun 17, 2005	49.42	49.50	48.72	48.87	196,075	-0.33(-0.67%)
Jun 16, 2005	48.50	49.51	48.01	49.20	290,128	+0.79(+1.63%)
Jun 15, 2005	48.18	48.62	47.93	48.41	185,200	+0.39(+0.81%)
Jun 14, 2005	48.27	48.76	47.82	48.02	170,623	-0.16(-0.33%)
Jun 13, 2005	48.05	48.38	47.80	48.18	140,518	+0.11(+0.23%)
Jun 10, 2005	47.88	48.17	47.47	48.07	206,573	+0.38(+0.80%)
Jun 09, 2005	47.95	47.99	47.15	47.69	107,379	-0.36(-0.75%)
Jun 08, 2005	47.95	48.11	47.39	48.05	145,905	+0.40(+0.84%)
Jun 07, 2005	47.87	48.85	47.17	47.65	190,600	-0.10(-0.21%)
Jun 06, 2005	46.99	48.03	46.56	47.75	358,156	+1.29(+2.78%)
Jun 03, 2005	45.50	46.63	45.43	46.46	230,869	+1.25(+2.76%)
Jun 02, 2005	44.26	45.21	44.26	45.21	141,355	+0.56(+1.25%)

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.