Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	69.11	69.17	67.78	68.60	680,365	-0.75(-1.08%)
Aug 30, 2005	69.50	69.68	69.09	69.35	271,552	-0.24(-0.34%)
Aug 29, 2005	69.37	69.62	68.45	69.59	385,869	+0.04(+0.05%)
Aug 26, 2005	70.31	70.31	69.44	69.55	127,273	-0.75(-1.06%)
Aug 25, 2005	70.14	70.38	70.02	70.30	177,480	+0.15(+0.21%)
Aug 24, 2005	70.44	70.76	70.05	70.15	201,504	-0.27(-0.39%)
Aug 23, 2005	70.80	70.94	70.37	70.42	135,776	-0.41(-0.58%)
Aug 22, 2005	70.02	70.87	69.97	70.83	249,418	+0.82(+1.16%)
Aug 19, 2005	70.22	70.22	69.81	70.02	219,725	-0.13(-0.18%)
Aug 18, 2005	70.05	70.36	69.65	70.14	167,493	+0.03(+0.04%)
Aug 17, 2005	70.04	70.22	69.42	70.11	187,603	+0.07(+0.11%)
Aug 16, 2005	70.25	70.32	69.88	70.04	174,241	-0.33(-0.46%)
Aug 15, 2005	70.02	70.57	69.91	70.37	225,933	+0.27(+0.39%)
Aug 12, 2005	70.09	70.23	69.44	70.09	248,743	-0.04(-0.06%)
Aug 11, 2005	69.72	70.26	69.64	70.14	273,172	+0.27(+0.38%)
Aug 10, 2005	70.31	70.34	69.80	69.87	487,768	-0.26(-0.37%)
Aug 09, 2005	70.57	70.57	69.97	70.13	377,636	-0.42(-0.60%)
Aug 08, 2005	71.05	71.24	70.48	70.55	254,141	-0.50(-0.71%)
Aug 05, 2005	71.76	71.76	70.84	71.05	355,231	-0.82(-1.14%)
Aug 04, 2005	71.87	72.32	71.80	71.88	341,330	-0.64(-0.89%)
Aug 03, 2005	72.51	72.77	72.23	72.52	273,846	+0.16(+0.22%)
Aug 02, 2005	71.88	72.43	71.85	72.37	196,511	+0.55(+0.76%)
Aug 01, 2005	71.98	71.98	71.48	71.82	249,552	-0.35(-0.48%)
Jul 29, 2005	72.14	72.82	71.94	72.17	444,579	-0.05(-0.07%)
Jul 28, 2005	72.03	72.42	71.38	72.22	345,379	+0.01(+0.01%)
Jul 27, 2005	72.97	72.97	71.80	72.21	467,928	-0.76(-1.05%)
Jul 26, 2005	70.76	73.13	70.71	72.97	1,361,541	+2.82(+4.02%)
Jul 25, 2005	70.94	71.05	70.02	70.15	577,791	-0.72(-1.01%)
Jul 22, 2005	71.15	71.43	70.80	70.87	556,601	-0.37(-0.52%)
Jul 21, 2005	71.98	72.17	71.21	71.24	335,661	-0.67(-0.93%)
Jul 20, 2005	71.47	72.00	71.47	71.91	344,029	+0.25(+0.35%)
Jul 19, 2005	71.14	71.88	71.03	71.65	220,535	+0.59(+0.82%)
Jul 18, 2005	70.88	71.36	70.88	71.07	206,093	+0.07(+0.10%)
Jul 15, 2005	70.88	71.17	70.65	71.00	347,403	+0.04(+0.06%)
Jul 14, 2005	70.90	71.24	70.77	70.95	452,002	+0.42(+0.60%)
Jul 13, 2005	70.39	70.68	70.17	70.53	431,352	+0.10(+0.14%)
Jul 12, 2005	70.10	70.60	70.08	70.43	360,900	+0.41(+0.58%)
Jul 11, 2005	69.24	70.22	69.24	70.02	459,830	+0.60(+0.86%)
Jul 08, 2005	69.62	69.62	68.79	69.42	346,188	-0.19(-0.28%)
Jul 07, 2005	69.28	69.62	68.60	69.62	519,350	+0.35(+0.50%)
Jul 06, 2005	69.47	70.04	69.05	69.27	523,264	-0.19(-0.28%)
Jul 05, 2005	69.11	69.58	68.94	69.46	327,023	+0.36(+0.51%)
Jul 01, 2005	69.28	69.60	68.96	69.11	240,375	+0.20(+0.29%)
Jun 30, 2005	69.28	69.28	68.86	68.91	340,115	+0.04(+0.06%)
Jun 29, 2005	68.75	69.09	68.54	68.86	293,417	+0.30(+0.43%)
Jun 28, 2005	67.42	68.87	67.42	68.57	273,307	+1.08(+1.60%)
Jun 27, 2005	67.48	67.63	67.16	67.48	158,585	-0.07(-0.10%)
Jun 24, 2005	67.36	67.66	67.20	67.55	164,794	+0.14(+0.21%)
Jun 23, 2005	68.46	68.48	67.28	67.41	136,451	-0.99(-1.45%)
Jun 22, 2005	68.54	68.67	67.87	68.40	210,682	-0.15(-0.22%)
Jun 21, 2005	68.05	68.72	67.78	68.55	241,859	+0.61(+0.89%)
Jun 20, 2005	67.98	68.02	67.57	67.94	175,591	-0.19(-0.27%)
Jun 17, 2005	68.14	68.42	67.87	68.13	411,647	+0.28(+0.41%)
Jun 16, 2005	66.54	67.87	66.39	67.85	235,246	+1.27(+1.91%)
Jun 15, 2005	66.69	66.69	66.24	66.57	125,518	+0.04(+0.06%)
Jun 14, 2005	66.18	66.59	65.94	66.54	226,338	+0.19(+0.29%)
Jun 13, 2005	65.96	66.36	65.70	66.34	216,351	+0.39(+0.60%)
Jun 10, 2005	66.65	66.65	65.82	65.95	382,494	-0.70(-1.05%)
Jun 09, 2005	67.25	67.25	66.22	66.65	555,656	-0.76(-1.12%)
Jun 08, 2005	67.67	67.68	66.43	67.40	1,170,699	-1.01(-1.47%)
Jun 07, 2005	67.75	68.70	67.75	68.41	588,183	+0.66(+0.97%)
Jun 06, 2005	67.14	67.76	67.08	67.75	230,387	+0.46(+0.68%)
Jun 03, 2005	67.28	67.46	67.06	67.29	323,919	+0.01(+0.01%)
Jun 02, 2005	66.90	67.42	66.57	67.28	456,051	+0.24(+0.35%)

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.