Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	61.16	61.73	60.80	61.73	199,177	+0.59(+0.97%)
Aug 30, 2005	62.05	62.05	60.97	61.14	141,208	-1.02(-1.64%)
Aug 29, 2005	61.47	62.15	61.42	62.15	134,194	+0.57(+0.93%)
Aug 26, 2005	62.22	62.22	61.46	61.58	97,990	-0.66(-1.06%)
Aug 25, 2005	62.25	62.32	61.80	62.24	126,046	+0.00(+0.00%)
Aug 24, 2005	62.43	62.79	62.16	62.24	166,789	-0.57(-0.91%)
Aug 23, 2005	62.75	62.94	62.43	62.81	201,550	+0.18(+0.29%)
Aug 22, 2005	62.24	62.63	62.15	62.63	106,654	+0.58(+0.94%)
Aug 19, 2005	62.25	62.30	61.94	62.05	87,469	-0.11(-0.17%)
Aug 18, 2005	62.07	62.28	61.79	62.15	110,574	+0.02(+0.03%)
Aug 17, 2005	62.39	62.48	62.05	62.13	96,958	-0.16(-0.26%)
Aug 16, 2005	62.82	62.82	62.13	62.30	93,864	-0.55(-0.88%)
Aug 15, 2005	62.95	63.02	62.33	62.85	110,161	-0.03(-0.05%)
Aug 12, 2005	62.47	62.88	62.42	62.88	269,318	+0.41(+0.65%)
Aug 11, 2005	61.76	62.53	61.76	62.47	327,596	+0.93(+1.51%)
Aug 10, 2005	61.86	62.33	61.36	61.54	258,281	-0.13(-0.20%)
Aug 09, 2005	62.12	62.18	61.48	61.67	229,812	-0.41(-0.66%)
Aug 08, 2005	62.34	62.41	62.05	62.08	263,541	-0.26(-0.42%)
Aug 05, 2005	62.29	62.67	62.25	62.34	192,679	+0.00(+0.00%)
Aug 04, 2005	62.29	62.65	62.25	62.34	150,904	-0.01(-0.02%)
Aug 03, 2005	61.47	62.47	61.37	62.35	238,064	+0.52(+0.85%)
Aug 02, 2005	62.00	62.25	61.59	61.82	218,053	-0.22(-0.36%)
Aug 01, 2005	61.55	62.43	61.55	62.05	389,691	+0.65(+1.06%)
Jul 29, 2005	63.02	63.70	61.08	61.40	556,480	-2.85(-4.44%)
Jul 28, 2005	60.69	64.93	60.59	64.25	890,781	+4.54(+7.60%)
Jul 27, 2005	60.09	60.10	59.34	59.71	212,793	-0.23(-0.39%)
Jul 26, 2005	60.27	60.38	59.93	59.94	244,046	-0.18(-0.31%)
Jul 25, 2005	60.10	60.40	59.83	60.13	150,182	-0.27(-0.45%)
Jul 22, 2005	59.43	60.55	59.43	60.40	252,814	+1.07(+1.80%)
Jul 21, 2005	60.25	60.27	59.33	59.33	348,329	-0.90(-1.50%)
Jul 20, 2005	60.00	60.46	59.98	60.23	282,624	+0.01(+0.02%)
Jul 19, 2005	60.64	60.81	60.10	60.22	152,761	-0.27(-0.45%)
Jul 18, 2005	60.48	60.68	59.75	60.50	182,467	-0.09(-0.14%)
Jul 15, 2005	60.16	60.71	59.98	60.58	176,691	+0.22(+0.37%)
Jul 14, 2005	61.08	61.11	60.36	60.36	265,707	-0.62(-1.02%)
Jul 13, 2005	60.78	61.16	60.78	60.98	159,259	+0.29(+0.48%)
Jul 12, 2005	60.74	61.01	60.29	60.69	157,609	+0.15(+0.24%)
Jul 11, 2005	60.52	60.83	60.40	60.54	88,706	+0.09(+0.14%)
Jul 08, 2005	59.66	60.68	59.66	60.46	164,417	+0.85(+1.43%)
Jul 07, 2005	58.97	59.89	58.92	59.60	214,031	+0.39(+0.65%)
Jul 06, 2005	60.34	60.44	59.14	59.22	191,648	-1.12(-1.86%)
Jul 05, 2005	60.23	60.34	59.74	60.34	205,263	+0.28(+0.47%)
Jul 01, 2005	60.01	60.62	59.60	60.06	342,243	+0.29(+0.49%)
Jun 30, 2005	59.92	60.51	59.72	59.77	374,837	+0.09(+0.15%)
Jun 29, 2005	58.59	59.92	58.59	59.68	352,867	+1.15(+1.97%)
Jun 28, 2005	57.30	58.79	57.30	58.53	209,698	+1.36(+2.37%)
Jun 27, 2005	57.29	57.87	57.15	57.17	320,994	-0.60(-1.04%)
Jun 24, 2005	58.47	58.91	57.77	57.77	355,755	-0.67(-1.14%)
Jun 23, 2005	59.48	59.48	58.41	58.44	243,737	-0.92(-1.55%)
Jun 22, 2005	59.87	60.11	59.34	59.36	96,442	-0.26(-0.44%)
Jun 21, 2005	59.79	60.00	59.51	59.62	139,352	-0.21(-0.36%)
Jun 20, 2005	59.64	60.21	59.64	59.84	178,445	+0.07(+0.11%)
Jun 17, 2005	60.35	60.53	59.77	59.77	348,741	-0.34(-0.56%)
Jun 16, 2005	59.58	60.11	59.39	60.11	325,120	+0.53(+0.90%)
Jun 15, 2005	59.93	60.11	59.44	59.57	152,348	-0.21(-0.36%)
Jun 14, 2005	60.06	60.40	59.74	59.79	301,087	-0.32(-0.53%)
Jun 13, 2005	60.00	60.67	59.88	60.11	243,015	+0.08(+0.13%)
Jun 10, 2005	59.83	60.14	59.48	60.03	115,628	+0.18(+0.31%)
Jun 09, 2005	60.04	60.04	59.38	59.85	293,145	-0.20(-0.34%)
Jun 08, 2005	60.54	60.79	59.78	60.05	181,745	-0.50(-0.83%)
Jun 07, 2005	61.28	61.53	60.46	60.55	173,700	-0.53(-0.87%)
Jun 06, 2005	60.66	61.30	60.18	61.09	134,298	+0.42(+0.69%)
Jun 03, 2005	61.08	61.08	60.50	60.67	211,555	-0.46(-0.75%)
Jun 02, 2005	60.66	61.17	60.59	61.13	153,586	+0.51(+0.85%)

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.