Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	49.24	49.62	49.19	49.62	4,371	+0.59(+1.19%)
Aug 30, 2005	49.00	49.03	48.81	49.03	6,694	+0.01(+0.01%)
Aug 29, 2005	48.83	49.15	48.81	49.03	11,203	+0.16(+0.33%)
Aug 26, 2005	49.21	49.21	48.84	48.86	11,749	-0.31(-0.64%)
Aug 25, 2005	49.19	49.24	49.12	49.18	2,732	+0.02(+0.04%)
Aug 24, 2005	49.41	49.60	49.16	49.16	7,650	-0.27(-0.55%)
Aug 23, 2005	49.63	49.63	49.36	49.43	4,371	-0.12(-0.24%)
Aug 22, 2005	49.52	49.70	49.41	49.55	167,908	+0.06(+0.12%)
Aug 19, 2005	49.41	49.55	49.41	49.49	4,918	+0.15(+0.30%)
Aug 18, 2005	49.08	49.34	49.08	49.34	3,142	-0.01(-0.01%)
Aug 17, 2005	49.52	49.52	49.35	49.35	17,214	-0.11(-0.22%)
Aug 16, 2005	49.77	49.86	49.46	49.46	12,979	-0.40(-0.79%)
Aug 15, 2005	49.66	49.93	49.60	49.85	6,147	+0.11(+0.22%)
Aug 12, 2005	49.77	49.96	49.66	49.74	3,005	-0.18(-0.35%)
Aug 11, 2005	49.77	49.99	49.58	49.92	6,967	+0.39(+0.78%)
Aug 10, 2005	49.85	50.07	49.47	49.53	4,508	-0.01(-0.01%)
Aug 09, 2005	49.57	49.63	49.54	49.54	2,049	+0.22(+0.45%)
Aug 08, 2005	49.55	49.55	49.32	49.32	6,011	-0.09(-0.18%)
Aug 05, 2005	49.65	49.65	49.30	49.41	4,371	-0.51(-1.01%)
Aug 04, 2005	50.14	50.14	49.88	49.91	8,333	-0.15(-0.31%)
Aug 03, 2005	49.92	50.24	49.92	50.07	8,470	-0.01(-0.01%)
Aug 02, 2005	49.93	50.09	49.93	50.07	4,645	+0.30(+0.60%)
Aug 01, 2005	49.77	49.85	49.77	49.77	4,781	+0.02(+0.05%)
Jul 29, 2005	50.17	50.17	49.75	49.75	13,935	-0.40(-0.80%)
Jul 28, 2005	50.09	50.23	49.90	50.15	5,738	+0.23(+0.45%)
Jul 27, 2005	49.71	49.93	49.64	49.93	2,869	+0.17(+0.34%)
Jul 26, 2005	49.93	49.93	49.66	49.76	10,519	+0.00(+0.00%)
Jul 25, 2005	49.85	50.08	49.76	49.76	5,464	+0.07(+0.13%)
Jul 22, 2005	49.48	49.69	49.40	49.69	6,011	+0.33(+0.67%)
Jul 21, 2005	49.65	49.67	49.30	49.36	16,258	-0.45(-0.91%)
Jul 20, 2005	49.55	49.82	49.35	49.82	12,705	+0.20(+0.40%)
Jul 19, 2005	49.66	49.74	49.42	49.62	51,369	+0.17(+0.34%)
Jul 18, 2005	49.59	49.66	49.45	49.45	12,979	-0.40(-0.79%)
Jul 15, 2005	49.83	49.87	49.70	49.85	11,749	-0.02(-0.04%)
Jul 14, 2005	50.03	50.20	49.71	49.87	10,656	-0.03(-0.06%)
Jul 13, 2005	49.92	49.94	49.71	49.90	15,028	+0.03(+0.06%)
Jul 12, 2005	49.70	49.90	49.57	49.87	10,929	+0.26(+0.53%)
Jul 11, 2005	49.41	49.61	49.41	49.60	9,426	+0.23(+0.47%)
Jul 08, 2005	49.14	49.47	49.14	49.37	10,519	+0.30(+0.61%)
Jul 07, 2005	48.46	49.07	48.46	49.07	12,842	+0.10(+0.21%)
Jul 06, 2005	49.49	49.57	48.97	48.97	8,333	-0.51(-1.02%)
Jul 05, 2005	48.95	49.48	48.94	49.47	6,284	+0.54(+1.11%)
Jul 01, 2005	48.96	48.98	48.88	48.93	6,421	+0.29(+0.59%)
Jun 30, 2005	49.13	49.16	48.65	48.65	10,793	-0.43(-0.88%)
Jun 29, 2005	49.11	49.17	49.06	49.08	5,191	-0.01(-0.03%)
Jun 28, 2005	49.04	49.17	48.91	49.09	9,426	+0.18(+0.36%)
Jun 27, 2005	48.82	48.95	48.82	48.92	8,743	+0.18(+0.38%)
Jun 24, 2005	49.08	49.11	48.73	48.73	9,563	-0.47(-0.95%)
Jun 23, 2005	49.53	49.56	49.19	49.20	6,284	-0.35(-0.71%)
Jun 22, 2005	49.70	49.70	49.46	49.55	7,650	+0.01(+0.03%)
Jun 21, 2005	49.66	49.66	49.51	49.54	6,694	-0.51(-1.02%)
Jun 20, 2005	49.93	50.06	49.80	50.05	11,612	+0.11(+0.22%)
Jun 17, 2005	49.93	49.96	49.75	49.94	43,719	+0.38(+0.77%)
Jun 16, 2005	49.37	49.57	49.37	49.56	1,229	+0.23(+0.47%)
Jun 15, 2005	49.26	49.33	49.00	49.33	9,017	+0.20(+0.42%)
Jun 14, 2005	49.02	49.19	48.99	49.12	13,252	+0.23(+0.48%)
Jun 13, 2005	48.89	49.17	48.86	48.89	7,514	+0.10(+0.21%)
Jun 10, 2005	48.98	49.04	48.73	48.78	4,371	-0.09(-0.18%)
Jun 09, 2005	48.62	48.88	48.59	48.87	4,918	+0.31(+0.63%)
Jun 08, 2005	48.70	48.82	48.53	48.56	5,191	-0.06(-0.12%)
Jun 07, 2005	48.76	49.03	48.62	48.62	25,958	+0.07(+0.15%)
Jun 06, 2005	48.53	48.59	48.37	48.55	2,322	-0.07(-0.14%)
Jun 03, 2005	48.75	48.79	48.42	48.62	26,231	-0.07(-0.15%)
Jun 02, 2005	48.51	48.76	48.49	48.69	6,694	-0.04(-0.08%)

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.