Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	44.58	44.89	44.58	44.89	375,084	+0.38(+0.85%)
Aug 30, 2005	44.50	44.51	44.50	44.51	856	-0.18(-0.39%)
Aug 29, 2005	44.30	44.68	44.30	44.68	5,996	+0.09(+0.20%)
Aug 26, 2005	44.68	44.68	44.47	44.59	1,998	-0.22(-0.50%)
Aug 25, 2005	44.83	44.83	44.72	44.82	6,567	+0.14(+0.31%)
Aug 24, 2005	44.92	45.04	44.68	44.68	4,140	-0.28(-0.62%)
Aug 23, 2005	45.25	45.25	44.92	44.96	1,570	-0.29(-0.65%)
Aug 22, 2005	45.35	45.37	45.20	45.25	1,998	+0.08(+0.17%)
Aug 19, 2005	45.31	45.31	45.17	45.17	1,570	+0.01(+0.03%)
Aug 18, 2005	45.11	45.17	45.09	45.16	10,708	-0.10(-0.22%)
Aug 17, 2005	45.36	45.36	45.24	45.26	2,570	-0.04(-0.09%)
Aug 16, 2005	45.59	45.59	45.30	45.30	3,283	-0.41(-0.90%)
Aug 15, 2005	45.56	45.73	45.56	45.71	2,141	+0.06(+0.12%)
Aug 12, 2005	45.87	45.90	45.62	45.66	3,855	-0.15(-0.34%)
Aug 11, 2005	45.98	45.98	45.64	45.81	1,856	+0.31(+0.68%)
Aug 10, 2005	45.87	45.99	45.50	45.50	8,281	-0.01(-0.03%)
Aug 09, 2005	45.62	45.62	45.47	45.52	8,138	+0.23(+0.51%)
Aug 08, 2005	45.35	45.45	45.29	45.29	16,134	-0.05(-0.11%)
Aug 05, 2005	45.33	45.34	45.21	45.34	6,425	-0.16(-0.35%)
Aug 04, 2005	45.45	45.54	45.45	45.50	27,413	-0.19(-0.41%)
Aug 03, 2005	45.57	45.69	45.57	45.69	38,550	+0.21(+0.46%)
Aug 02, 2005	45.17	45.56	45.17	45.48	18,561	+0.33(+0.73%)
Aug 01, 2005	45.01	45.25	45.00	45.15	46,118	+0.04(+0.08%)
Jul 29, 2005	45.35	45.35	45.11	45.11	999	-0.06(-0.14%)
Jul 28, 2005	45.17	45.38	45.00	45.17	15,134	+0.23(+0.51%)
Jul 27, 2005	44.65	44.94	44.65	44.94	6,996	+0.14(+0.31%)
Jul 26, 2005	44.89	44.97	44.80	44.80	999	+0.04(+0.09%)
Jul 25, 2005	44.62	45.13	44.62	44.76	14,563	-0.07(-0.16%)
Jul 22, 2005	44.80	45.03	44.61	44.83	84,811	+0.04(+0.08%)
Jul 21, 2005	45.00	45.24	44.65	44.80	2,570	+0.11(+0.25%)
Jul 20, 2005	44.68	45.17	44.49	44.68	3,712	-0.42(-0.93%)
Jul 19, 2005	44.99	45.22	44.93	45.10	2,712	+0.06(+0.12%)
Jul 18, 2005	44.92	45.06	44.92	45.05	3,712	-0.22(-0.48%)
Jul 15, 2005	45.14	45.33	45.11	45.27	10,708	+0.06(+0.14%)
Jul 14, 2005	45.39	45.52	45.20	45.20	41,834	+0.06(+0.12%)
Jul 13, 2005	45.03	45.17	44.94	45.15	3,712	-0.03(-0.06%)
Jul 12, 2005	44.82	45.17	44.82	45.17	2,141	+0.43(+0.97%)
Jul 11, 2005	44.60	44.93	44.60	44.74	3,997	+0.14(+0.31%)
Jul 08, 2005	44.29	44.62	44.26	44.60	11,279	+0.62(+1.42%)
Jul 07, 2005	43.89	43.98	43.87	43.98	5,854	-0.34(-0.76%)
Jul 06, 2005	44.52	44.61	44.20	44.31	6,567	-0.20(-0.44%)
Jul 05, 2005	44.12	44.51	44.12	44.51	2,284	+0.31(+0.70%)
Jul 01, 2005	44.12	44.21	44.12	44.20	1,856	-0.15(-0.33%)
Jun 30, 2005	44.54	44.54	44.25	44.35	2,141	-0.13(-0.28%)
Jun 29, 2005	44.68	44.68	44.47	44.47	25,700	+0.01(+0.03%)
Jun 28, 2005	44.47	44.54	44.39	44.46	5,282	+0.13(+0.30%)
Jun 27, 2005	44.37	44.47	44.23	44.33	157,201	+0.06(+0.13%)
Jun 24, 2005	44.66	44.66	44.27	44.27	999	-0.52(-1.16%)
Jun 23, 2005	44.89	45.12	44.66	44.79	2,427	-0.25(-0.54%)
Jun 22, 2005	45.01	45.13	45.01	45.03	1,427	+0.04(+0.09%)
Jun 21, 2005	44.89	45.10	44.89	44.99	1,570	-0.02(-0.05%)
Jun 20, 2005	45.03	45.15	44.89	45.01	19,846	-0.11(-0.25%)
Jun 17, 2005	45.21	45.22	44.96	45.13	20,560	-0.03(-0.06%)
Jun 16, 2005	45.10	45.15	45.02	45.15	13,992	+0.05(+0.11%)
Jun 15, 2005	45.10	45.10	45.10	45.10	3,855	+0.20(+0.44%)
Jun 14, 2005	44.87	44.98	44.87	44.91	999	+0.07(+0.16%)
Jun 13, 2005	44.61	44.89	44.61	44.84	9,709	+0.12(+0.27%)
Jun 10, 2005	44.89	44.89	44.69	44.72	25,700	-0.24(-0.53%)
Jun 09, 2005	44.72	44.96	44.72	44.96	2,427	+0.23(+0.52%)
Jun 08, 2005	45.00	45.00	44.69	44.73	5,282	-0.13(-0.28%)
Jun 07, 2005	45.02	45.12	44.85	44.85	8,281	+0.19(+0.42%)
Jun 06, 2005	44.79	44.79	44.66	44.66	2,284	-0.06(-0.13%)
Jun 03, 2005	44.89	44.89	44.72	44.72	571	-0.29(-0.64%)
Jun 02, 2005	44.96	45.06	44.95	45.01	44,261	+0.21(+0.47%)

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.