Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	51.24	51.78	51.04	51.78	852,192	+0.65(+1.28%)
Aug 30, 2005	51.12	51.27	50.87	51.12	772,571	-0.27(-0.53%)
Aug 29, 2005	50.98	51.42	50.84	51.39	1,724,289	+0.40(+0.78%)
Aug 26, 2005	51.34	51.34	50.97	51.00	167,202	-0.31(-0.61%)
Aug 25, 2005	50.51	51.39	50.51	51.31	161,294	+0.06(+0.12%)
Aug 24, 2005	51.50	51.81	51.18	51.25	205,599	-0.40(-0.77%)
Aug 23, 2005	51.81	51.81	51.36	51.64	170,541	-0.05(-0.09%)
Aug 22, 2005	51.63	51.97	51.46	51.69	502,762	+0.12(+0.23%)
Aug 19, 2005	51.61	51.78	51.56	51.57	738,540	+0.06(+0.12%)
Aug 18, 2005	51.36	51.67	51.36	51.51	330,423	-0.12(-0.23%)
Aug 17, 2005	50.89	51.86	50.73	51.63	234,750	+0.00(+0.00%)
Aug 16, 2005	52.09	52.09	51.51	51.63	334,661	-0.55(-1.06%)
Aug 15, 2005	51.85	52.26	51.85	52.18	765,380	+0.30(+0.59%)
Aug 12, 2005	52.10	52.16	51.80	51.88	683,063	-0.40(-0.76%)
Aug 11, 2005	51.97	52.31	51.93	52.27	212,277	+0.26(+0.51%)
Aug 10, 2005	52.18	52.48	51.82	52.01	396,174	+0.01(+0.01%)
Aug 09, 2005	51.77	52.08	51.77	52.00	414,923	+0.39(+0.75%)
Aug 08, 2005	52.02	52.06	51.60	51.61	326,057	-0.30(-0.57%)
Aug 05, 2005	52.20	52.25	51.80	51.91	1,083,604	-0.39(-0.74%)
Aug 04, 2005	52.55	52.55	52.23	52.30	321,947	-0.35(-0.67%)
Aug 03, 2005	51.74	52.71	51.74	52.65	354,309	+0.04(+0.07%)
Aug 02, 2005	52.41	52.67	52.31	52.61	172,724	+0.41(+0.79%)
Aug 01, 2005	52.37	52.40	52.16	52.20	193,528	-0.05(-0.10%)
Jul 29, 2005	52.55	52.61	52.16	52.25	994,737	-0.29(-0.55%)
Jul 28, 2005	52.34	52.62	52.18	52.54	1,605,501	+0.26(+0.49%)
Jul 27, 2005	52.09	52.28	51.93	52.28	817,133	+0.31(+0.60%)
Jul 26, 2005	51.25	52.09	51.25	51.97	7,998,225	-0.02(-0.03%)
Jul 25, 2005	52.13	52.28	51.84	51.99	245,024	-0.13(-0.25%)
Jul 22, 2005	51.72	52.12	51.72	52.12	257,095	+0.30(+0.59%)
Jul 21, 2005	52.08	52.16	51.69	51.81	417,106	-0.34(-0.66%)
Jul 20, 2005	51.81	52.24	51.69	52.16	172,595	+0.20(+0.39%)
Jul 19, 2005	51.93	51.96	51.72	51.95	301,272	+0.29(+0.56%)
Jul 18, 2005	51.60	51.78	51.60	51.67	138,436	-0.14(-0.27%)
Jul 15, 2005	51.76	51.92	51.62	51.81	379,608	+0.05(+0.11%)
Jul 14, 2005	51.21	52.13	51.21	51.75	251,959	+0.05(+0.09%)
Jul 13, 2005	51.68	51.73	51.56	51.71	147,939	+0.07(+0.14%)
Jul 12, 2005	51.53	51.83	51.40	51.64	325,671	+0.13(+0.26%)
Jul 11, 2005	51.30	51.60	51.30	51.50	215,231	+0.23(+0.46%)
Jul 08, 2005	50.65	51.27	50.64	51.27	236,548	+0.70(+1.39%)
Jul 07, 2005	50.06	50.62	50.02	50.57	435,599	+0.17(+0.34%)
Jul 06, 2005	50.77	50.90	50.40	50.40	318,865	-0.48(-0.95%)
Jul 05, 2005	50.35	50.89	49.77	50.88	136,381	+0.37(+0.74%)
Jul 01, 2005	50.44	50.55	50.30	50.51	152,048	+0.31(+0.62%)
Jun 30, 2005	50.71	50.72	50.19	50.19	2,217,933	-0.41(-0.80%)
Jun 29, 2005	50.75	50.77	50.50	50.60	140,490	+0.00(+0.00%)
Jun 28, 2005	49.58	50.69	49.58	50.60	330,295	+0.37(+0.74%)
Jun 27, 2005	49.41	50.29	49.41	50.23	220,111	+0.08(+0.16%)
Jun 24, 2005	49.84	50.58	49.84	50.15	388,597	-0.43(-0.85%)
Jun 23, 2005	51.15	51.17	50.53	50.58	297,162	-0.67(-1.31%)
Jun 22, 2005	51.22	51.36	51.00	51.25	186,850	+0.20(+0.40%)
Jun 21, 2005	51.17	51.23	51.02	51.04	160,267	-0.12(-0.24%)
Jun 20, 2005	51.05	51.32	50.95	51.17	324,130	-0.19(-0.36%)
Jun 17, 2005	51.43	51.50	51.20	51.36	411,456	+0.23(+0.46%)
Jun 16, 2005	50.85	51.17	50.85	51.12	418,776	+0.27(+0.54%)
Jun 15, 2005	50.90	50.97	50.58	50.85	186,208	+0.03(+0.06%)
Jun 14, 2005	50.66	50.93	50.62	50.82	230,127	+0.14(+0.28%)
Jun 13, 2005	50.57	50.87	50.41	50.68	649,546	+0.15(+0.29%)
Jun 10, 2005	50.64	50.73	50.31	50.53	1,070,505	-0.13(-0.26%)
Jun 09, 2005	50.42	50.68	50.23	50.66	236,934	+0.19(+0.37%)
Jun 08, 2005	50.69	50.69	50.32	50.48	182,227	-0.05(-0.11%)
Jun 07, 2005	50.59	50.96	50.46	50.53	216,386	+0.06(+0.12%)
Jun 06, 2005	50.50	50.54	50.23	50.47	420,188	-0.02(-0.03%)
Jun 03, 2005	50.64	50.79	50.36	50.48	156,029	-0.23(-0.45%)
Jun 02, 2005	50.55	50.77	50.46	50.71	277,899	+0.05(+0.11%)

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.