Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	56.69	56.69	55.24	55.80	1,434,429	-0.94(-1.65%)
Aug 30, 2005	57.08	57.29	56.44	56.73	759,732	-0.47(-0.83%)
Aug 29, 2005	57.21	57.32	55.46	57.21	946,701	+0.52(+0.91%)
Aug 26, 2005	57.82	57.47	56.19	56.69	1,271,405	-1.14(-1.96%)
Aug 25, 2005	58.42	58.44	57.48	57.82	1,230,677	-0.74(-1.27%)
Aug 24, 2005	58.54	58.75	58.18	58.57	641,912	+0.03(+0.05%)
Aug 23, 2005	58.77	58.84	58.39	58.54	703,116	-0.18(-0.30%)
Aug 22, 2005	59.58	60.04	58.38	58.72	1,017,191	-0.87(-1.45%)
Aug 19, 2005	59.56	60.12	59.40	59.59	697,857	+0.50(+0.85%)
Aug 18, 2005	59.50	59.61	58.32	59.08	1,383,743	-0.92(-1.53%)
Aug 17, 2005	60.82	60.85	59.99	60.01	891,539	-1.00(-1.64%)
Aug 16, 2005	61.60	61.75	60.90	61.01	618,527	-0.66(-1.07%)
Aug 15, 2005	61.55	61.71	61.20	61.67	364,873	+0.23(+0.38%)
Aug 12, 2005	61.83	61.83	61.15	61.44	538,638	-0.34(-0.55%)
Aug 11, 2005	61.00	62.58	61.00	61.77	1,673,650	+1.13(+1.86%)
Aug 10, 2005	59.99	60.65	59.99	60.65	817,803	+0.75(+1.25%)
Aug 09, 2005	59.90	60.13	59.60	59.90	546,806	+0.01(+0.01%)
Aug 08, 2005	59.30	59.89	59.26	59.89	789,943	+0.59(+0.99%)
Aug 05, 2005	59.52	59.53	58.82	59.30	539,085	-0.37(-0.61%)
Aug 04, 2005	60.10	60.15	59.49	59.67	283,193	-0.55(-0.91%)
Aug 03, 2005	60.24	60.35	59.79	60.21	590,667	-0.13(-0.21%)
Aug 02, 2005	60.65	60.65	59.93	60.34	538,750	-0.27(-0.44%)
Aug 01, 2005	61.24	61.44	60.25	60.60	604,205	-0.69(-1.12%)
Jul 29, 2005	61.52	61.67	61.27	61.29	561,911	-0.29(-0.46%)
Jul 28, 2005	61.04	61.62	60.87	61.58	632,290	+0.54(+0.88%)
Jul 27, 2005	61.67	61.67	60.90	61.04	372,705	-0.44(-0.71%)
Jul 26, 2005	61.37	61.53	61.00	61.48	293,711	+0.47(+0.78%)
Jul 25, 2005	61.44	61.76	60.90	61.01	574,778	-0.46(-0.74%)
Jul 22, 2005	61.62	61.77	61.27	61.46	442,412	-0.13(-0.20%)
Jul 21, 2005	61.62	62.39	61.14	61.59	449,462	-0.13(-0.20%)
Jul 20, 2005	62.05	62.21	61.52	61.71	506,525	-0.32(-0.52%)
Jul 19, 2005	61.85	62.36	61.32	62.03	595,366	+0.34(+0.55%)
Jul 18, 2005	61.67	62.36	61.35	61.69	729,522	+0.22(+0.36%)
Jul 15, 2005	61.58	61.80	60.74	61.47	767,900	-0.40(-0.65%)
Jul 14, 2005	60.01	63.45	59.88	61.87	2,775,654	+3.72(+6.39%)
Jul 13, 2005	57.91	58.33	57.74	58.16	789,831	-0.07(-0.12%)
Jul 12, 2005	58.21	58.38	57.96	58.23	492,315	-0.04(-0.08%)
Jul 11, 2005	58.41	58.71	58.21	58.27	589,100	+0.19(+0.32%)
Jul 08, 2005	58.05	58.41	57.95	58.08	599,842	+0.04(+0.06%)
Jul 07, 2005	57.55	58.15	57.17	58.05	532,148	+0.14(+0.25%)
Jul 06, 2005	57.98	58.51	57.86	57.91	726,837	-0.10(-0.17%)
Jul 05, 2005	58.08	58.60	57.93	58.00	796,992	-0.19(-0.32%)
Jul 01, 2005	58.86	59.08	57.79	58.19	552,736	-0.10(-0.17%)
Jun 30, 2005	57.91	58.47	57.77	58.29	534,834	+0.49(+0.85%)
Jun 29, 2005	58.46	58.54	57.47	57.80	637,884	-0.59(-1.01%)
Jun 28, 2005	57.91	58.73	57.74	58.39	540,428	+0.70(+1.21%)
Jun 27, 2005	57.40	57.76	57.03	57.69	611,702	+0.29(+0.50%)
Jun 24, 2005	58.05	58.19	57.40	57.40	617,856	-0.84(-1.44%)
Jun 23, 2005	59.11	59.38	58.09	58.24	675,032	-0.82(-1.39%)
Jun 22, 2005	58.90	59.42	58.39	59.07	859,650	+0.27(+0.46%)
Jun 21, 2005	56.73	58.97	56.59	58.80	1,733,175	+2.29(+4.05%)
Jun 20, 2005	56.42	56.65	56.24	56.51	328,397	-0.09(-0.16%)
Jun 17, 2005	56.89	57.05	56.14	56.60	751,900	-0.20(-0.35%)
Jun 16, 2005	56.91	57.56	56.47	56.80	856,853	-0.18(-0.31%)
Jun 15, 2005	56.83	57.23	56.22	56.98	924,770	+0.31(+0.55%)
Jun 14, 2005	55.46	56.81	55.34	56.66	864,350	+1.12(+2.01%)
Jun 13, 2005	55.50	55.98	55.33	55.55	432,902	-0.01(-0.02%)
Jun 10, 2005	54.79	55.61	54.79	55.55	645,828	+0.61(+1.11%)
Jun 09, 2005	54.83	55.06	54.55	54.95	348,089	+0.03(+0.05%)
Jun 08, 2005	55.01	55.08	54.65	54.92	580,820	+0.08(+0.15%)
Jun 07, 2005	54.51	55.08	54.36	54.84	669,997	+0.32(+0.59%)
Jun 06, 2005	53.93	54.61	53.49	54.52	592,793	+0.54(+0.99%)
Jun 03, 2005	54.00	54.25	53.42	53.98	750,222	-0.15(-0.28%)
Jun 02, 2005	54.31	54.36	53.70	54.13	704,794	-0.22(-0.41%)

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.