Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	74.19	77.28	73.87	76.93	415,823	+2.97(+4.01%)
Aug 30, 2005	73.01	74.73	72.91	73.96	256,454	+0.95(+1.31%)
Aug 29, 2005	72.63	73.80	71.90	73.01	380,713	-0.29(-0.40%)
Aug 26, 2005	74.90	74.94	72.76	73.30	287,290	-1.35(-1.80%)
Aug 25, 2005	76.65	78.00	74.40	74.65	530,311	-1.24(-1.63%)
Aug 24, 2005	73.57	78.08	72.18	75.89	874,592	+2.19(+2.97%)
Aug 23, 2005	75.02	75.56	72.78	73.70	405,544	-1.33(-1.77%)
Aug 22, 2005	74.89	75.72	74.35	75.02	323,112	+0.15(+0.20%)
Aug 19, 2005	75.80	75.91	74.29	74.88	270,600	-0.73(-0.96%)
Aug 18, 2005	75.15	76.10	74.29	75.60	336,749	+0.45(+0.60%)
Aug 17, 2005	77.28	77.28	75.00	75.15	492,454	-2.59(-3.34%)
Aug 16, 2005	80.21	80.53	77.14	77.75	369,315	-2.22(-2.78%)
Aug 15, 2005	77.85	80.23	77.85	79.97	398,929	+1.74(+2.22%)
Aug 12, 2005	79.35	79.35	76.89	78.23	445,539	-1.30(-1.63%)
Aug 11, 2005	79.84	80.78	78.29	79.52	392,823	+0.18(+0.22%)
Aug 10, 2005	81.80	82.78	78.91	79.35	521,865	-1.41(-1.74%)
Aug 09, 2005	81.07	82.19	79.12	80.75	802,438	+0.22(+0.27%)
Aug 08, 2005	85.51	85.80	80.08	80.54	883,852	-4.97(-5.81%)
Aug 05, 2005	89.42	89.95	83.69	85.51	865,636	-6.04(-6.60%)
Aug 04, 2005	91.34	92.53	90.51	91.55	301,130	-0.31(-0.34%)
Aug 03, 2005	93.33	93.67	91.80	91.87	410,124	-1.46(-1.57%)
Aug 02, 2005	94.08	94.82	92.60	93.33	419,384	-0.76(-0.80%)
Aug 01, 2005	91.38	94.48	90.35	94.09	569,085	+2.75(+3.01%)
Jul 29, 2005	92.86	94.59	91.08	91.34	703,927	-2.29(-2.45%)
Jul 28, 2005	85.73	93.83	85.69	93.62	1,739,719	+10.40(+12.49%)
Jul 27, 2005	83.38	84.35	81.46	83.23	395,571	+0.00(+0.00%)
Jul 26, 2005	83.19	85.14	81.80	83.23	361,479	-0.21(-0.25%)
Jul 25, 2005	86.47	86.47	82.95	83.44	355,067	-2.17(-2.54%)
Jul 22, 2005	85.45	86.72	85.00	85.61	370,638	+0.45(+0.53%)
Jul 21, 2005	87.70	87.92	84.42	85.15	508,228	-4.17(-4.66%)
Jul 20, 2005	86.32	89.40	86.31	89.32	310,595	+2.49(+2.86%)
Jul 19, 2005	85.48	87.16	84.62	86.83	242,207	+1.80(+2.11%)
Jul 18, 2005	86.18	87.15	84.18	85.04	355,983	-0.16(-0.18%)
Jul 15, 2005	83.71	85.27	83.71	85.19	241,189	+1.54(+1.84%)
Jul 14, 2005	85.49	86.30	82.56	83.65	483,091	-1.17(-1.38%)
Jul 13, 2005	85.49	85.69	84.03	84.82	224,906	-0.67(-0.78%)
Jul 12, 2005	84.23	85.57	83.70	85.49	452,662	+1.06(+1.26%)
Jul 11, 2005	82.54	84.54	81.65	84.43	319,143	+3.26(+4.02%)
Jul 08, 2005	80.58	81.30	80.04	81.17	381,527	+1.18(+1.47%)
Jul 07, 2005	77.70	80.77	77.38	79.99	479,834	+2.29(+2.95%)
Jul 06, 2005	79.52	80.13	77.53	77.70	339,395	-1.83(-2.30%)
Jul 05, 2005	77.64	79.57	76.35	79.52	281,794	+1.89(+2.43%)
Jul 01, 2005	78.66	78.93	75.18	77.64	412,973	-0.48(-0.62%)
Jun 30, 2005	78.13	80.19	77.92	78.12	419,486	+0.00(+0.00%)
Jun 29, 2005	79.89	79.89	77.73	78.12	283,117	-1.58(-1.99%)
Jun 28, 2005	78.71	79.92	78.02	79.70	533,771	+1.09(+1.39%)
Jun 27, 2005	78.13	79.49	78.13	78.61	481,259	-0.15(-0.19%)
Jun 24, 2005	80.87	80.91	76.72	78.76	1,300,286	-1.67(-2.08%)
Jun 23, 2005	81.37	82.90	79.99	80.43	375,828	-1.33(-1.62%)
Jun 22, 2005	80.92	82.00	80.24	81.75	320,771	+0.84(+1.03%)
Jun 21, 2005	81.20	81.95	80.18	80.92	330,236	-0.28(-0.34%)
Jun 20, 2005	82.34	82.54	80.75	81.19	476,883	-1.15(-1.40%)
Jun 17, 2005	81.07	83.52	80.38	82.34	1,301,711	+4.71(+6.06%)
Jun 16, 2005	74.29	77.82	74.04	77.64	672,888	+3.11(+4.17%)
Jun 15, 2005	72.56	74.87	72.13	74.53	545,169	+1.97(+2.71%)
Jun 14, 2005	71.01	72.86	70.49	72.57	500,493	+1.54(+2.17%)
Jun 13, 2005	72.09	72.09	70.47	71.02	443,402	-1.07(-1.49%)
Jun 10, 2005	73.15	73.83	71.73	72.10	297,670	-1.10(-1.50%)
Jun 09, 2005	72.54	73.99	71.15	73.20	364,837	+0.41(+0.57%)
Jun 08, 2005	74.93	74.93	71.91	72.78	323,112	-1.53(-2.06%)
Jun 07, 2005	74.28	76.14	74.09	74.32	244,140	+0.14(+0.19%)
Jun 06, 2005	73.87	74.65	72.73	74.18	319,856	+0.74(+1.00%)
Jun 03, 2005	75.80	76.33	73.40	73.44	451,441	-2.36(-3.11%)
Jun 02, 2005	74.68	75.89	74.54	75.80	466,808	+0.65(+0.86%)

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.