Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	56.38	56.38	54.94	55.49	1,442,307	-0.93(-1.65%)
Aug 30, 2005	56.77	56.98	56.13	56.42	763,905	-0.47(-0.83%)
Aug 29, 2005	56.90	57.00	55.15	56.90	951,900	+0.52(+0.91%)
Aug 26, 2005	57.51	57.15	55.88	56.38	1,278,388	-1.13(-1.96%)
Aug 25, 2005	58.10	58.12	57.16	57.51	1,237,436	-0.74(-1.27%)
Aug 24, 2005	58.22	58.43	57.86	58.25	645,438	+0.03(+0.05%)
Aug 23, 2005	58.45	58.52	58.07	58.22	706,977	-0.18(-0.30%)
Aug 22, 2005	59.25	59.71	58.06	58.40	1,022,777	-0.86(-1.45%)
Aug 19, 2005	59.23	59.79	59.07	59.26	701,690	+0.50(+0.85%)
Aug 18, 2005	59.17	59.29	58.00	58.76	1,391,342	-0.92(-1.53%)
Aug 17, 2005	60.49	60.52	59.66	59.68	896,435	-1.00(-1.64%)
Aug 16, 2005	61.26	61.41	60.57	60.67	621,924	-0.66(-1.07%)
Aug 15, 2005	61.22	61.38	60.87	61.33	366,877	+0.23(+0.38%)
Aug 12, 2005	61.49	61.49	60.82	61.10	541,596	-0.34(-0.55%)
Aug 11, 2005	60.66	62.24	60.66	61.44	1,682,841	+1.12(+1.86%)
Aug 10, 2005	59.66	60.32	59.66	60.32	822,295	+0.75(+1.25%)
Aug 09, 2005	59.57	59.80	59.28	59.57	549,809	+0.01(+0.01%)
Aug 08, 2005	58.98	59.56	58.94	59.56	794,281	+0.59(+0.99%)
Aug 05, 2005	59.20	59.21	58.50	58.98	542,046	-0.36(-0.61%)
Aug 04, 2005	59.78	59.82	59.16	59.34	284,748	-0.54(-0.91%)
Aug 03, 2005	59.91	60.02	59.46	59.88	593,910	-0.12(-0.21%)
Aug 02, 2005	60.32	60.32	59.61	60.01	541,708	-0.27(-0.44%)
Aug 01, 2005	60.90	61.11	59.92	60.27	607,524	-0.68(-1.12%)
Jul 29, 2005	61.19	61.33	60.93	60.96	564,997	-0.28(-0.46%)
Jul 28, 2005	60.71	61.29	60.54	61.24	635,762	+0.53(+0.88%)
Jul 27, 2005	61.33	61.33	60.57	60.71	374,752	-0.44(-0.71%)
Jul 26, 2005	61.04	61.20	60.66	61.14	295,324	+0.47(+0.78%)
Jul 25, 2005	61.11	61.42	60.57	60.67	577,935	-0.45(-0.74%)
Jul 22, 2005	61.29	61.43	60.93	61.13	444,842	-0.12(-0.20%)
Jul 21, 2005	61.29	62.05	60.81	61.25	451,930	-0.12(-0.20%)
Jul 20, 2005	61.71	61.87	61.18	61.38	509,307	-0.32(-0.52%)
Jul 19, 2005	61.51	62.02	60.98	61.70	598,636	+0.34(+0.55%)
Jul 18, 2005	61.33	62.02	61.01	61.36	733,528	+0.22(+0.36%)
Jul 15, 2005	61.24	61.46	60.41	61.14	772,118	-0.40(-0.65%)
Jul 14, 2005	59.68	63.10	59.55	61.54	2,790,897	+3.70(+6.39%)
Jul 13, 2005	57.60	58.02	57.43	57.84	794,168	-0.07(-0.12%)
Jul 12, 2005	57.89	58.06	57.64	57.91	495,019	-0.04(-0.08%)
Jul 11, 2005	58.09	58.39	57.89	57.95	592,335	+0.19(+0.32%)
Jul 08, 2005	57.73	58.09	57.63	57.77	603,136	+0.04(+0.06%)
Jul 07, 2005	57.23	57.83	56.86	57.73	535,071	+0.14(+0.25%)
Jul 06, 2005	57.66	58.19	57.54	57.59	730,828	-0.10(-0.17%)
Jul 05, 2005	57.77	58.28	57.62	57.69	801,369	-0.19(-0.32%)
Jul 01, 2005	58.54	58.76	57.47	57.87	555,771	-0.10(-0.17%)
Jun 30, 2005	57.60	58.15	57.46	57.97	537,771	+0.49(+0.85%)
Jun 29, 2005	58.14	58.22	57.15	57.48	641,387	-0.59(-1.01%)
Jun 28, 2005	57.60	58.41	57.42	58.07	543,396	+0.69(+1.21%)
Jun 27, 2005	57.09	57.45	56.72	57.38	615,061	+0.28(+0.50%)
Jun 24, 2005	57.73	57.87	57.09	57.09	621,249	-0.84(-1.44%)
Jun 23, 2005	58.79	59.06	57.78	57.93	678,739	-0.82(-1.39%)
Jun 22, 2005	58.58	59.09	58.07	58.74	864,371	+0.27(+0.46%)
Jun 21, 2005	56.42	58.65	56.28	58.48	1,742,693	+2.28(+4.05%)
Jun 20, 2005	56.11	56.34	55.94	56.20	330,200	-0.09(-0.16%)
Jun 17, 2005	56.58	56.74	55.83	56.29	756,029	-0.20(-0.35%)
Jun 16, 2005	56.60	57.24	56.16	56.49	861,559	-0.18(-0.31%)
Jun 15, 2005	56.52	56.92	55.91	56.66	929,849	+0.31(+0.55%)
Jun 14, 2005	55.15	56.50	55.04	56.35	869,096	+1.11(+2.01%)
Jun 13, 2005	55.20	55.68	55.03	55.24	435,279	-0.01(-0.02%)
Jun 10, 2005	54.49	55.30	54.49	55.25	649,375	+0.60(+1.11%)
Jun 09, 2005	54.53	54.76	54.26	54.65	350,001	+0.03(+0.05%)
Jun 08, 2005	54.71	54.78	54.35	54.62	584,010	+0.08(+0.15%)
Jun 07, 2005	54.21	54.78	54.06	54.54	673,676	+0.32(+0.59%)
Jun 06, 2005	53.63	54.31	53.20	54.22	596,048	+0.53(+0.99%)
Jun 03, 2005	53.70	53.95	53.13	53.69	754,342	-0.15(-0.28%)
Jun 02, 2005	54.02	54.06	53.40	53.84	708,665	-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.