Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	68.82	69.58	68.72	69.58	12,034	+1.36(+1.99%)
Aug 30, 2005	68.11	68.35	68.07	68.22	11,092	-0.18(-0.27%)
Aug 29, 2005	67.94	68.42	67.94	68.40	7,430	+0.35(+0.52%)
Aug 26, 2005	68.23	68.23	67.92	68.05	4,081	-0.43(-0.63%)
Aug 25, 2005	68.51	68.56	68.48	68.48	3,453	-0.01(-0.01%)
Aug 24, 2005	68.35	69.13	68.35	68.49	3,871	+0.13(+0.20%)
Aug 23, 2005	68.52	68.52	68.21	68.35	140,856	+0.16(+0.24%)
Aug 22, 2005	68.58	68.61	68.09	68.19	4,081	-0.30(-0.43%)
Aug 19, 2005	68.43	68.55	68.43	68.49	1,569	+0.16(+0.24%)
Aug 18, 2005	68.09	68.36	68.09	68.32	4,604	+0.05(+0.07%)
Aug 17, 2005	68.32	68.45	68.28	68.28	3,976	+0.07(+0.10%)
Aug 16, 2005	68.82	68.90	68.21	68.21	13,918	-0.96(-1.38%)
Aug 15, 2005	69.06	69.34	68.82	69.17	4,813	+0.11(+0.15%)
Aug 12, 2005	68.95	69.13	68.67	69.06	4,395	-0.06(-0.08%)
Aug 11, 2005	69.06	69.35	68.97	69.12	2,302	+0.38(+0.56%)
Aug 10, 2005	68.99	69.31	68.73	68.73	8,371	+0.11(+0.17%)
Aug 09, 2005	68.73	68.75	68.59	68.62	4,499	+0.17(+0.25%)
Aug 08, 2005	68.97	68.97	68.41	68.45	5,964	-0.41(-0.60%)
Aug 05, 2005	69.21	69.30	68.70	68.86	6,383	-0.71(-1.02%)
Aug 04, 2005	69.76	69.76	69.57	69.57	1,255	-0.52(-0.74%)
Aug 03, 2005	70.00	70.15	69.94	70.08	2,197	+0.09(+0.12%)
Aug 02, 2005	69.84	70.03	69.84	70.00	2,197	+0.42(+0.60%)
Aug 01, 2005	69.69	69.71	69.58	69.58	4,185	+0.06(+0.08%)
Jul 29, 2005	69.74	69.74	69.43	69.52	5,232	-0.13(-0.19%)
Jul 28, 2005	69.16	69.65	69.16	69.65	2,302	+0.74(+1.07%)
Jul 27, 2005	68.61	68.92	68.61	68.92	1,046	+0.15(+0.22%)
Jul 26, 2005	68.58	68.76	68.58	68.76	2,511	+0.32(+0.47%)
Jul 25, 2005	68.68	68.80	68.32	68.44	6,174	-0.14(-0.21%)
Jul 22, 2005	68.37	68.58	68.31	68.58	1,779	+0.53(+0.77%)
Jul 21, 2005	68.24	68.25	67.83	68.06	2,511	-0.45(-0.66%)
Jul 20, 2005	68.05	68.51	68.05	68.51	1,569	+0.28(+0.41%)
Jul 19, 2005	67.76	68.23	67.58	68.23	65,091	+0.62(+0.92%)
Jul 18, 2005	67.63	67.65	67.49	67.61	3,348	-0.14(-0.21%)
Jul 15, 2005	67.55	67.85	67.52	67.75	2,616	+0.18(+0.27%)
Jul 14, 2005	67.81	67.87	67.45	67.57	3,034	-0.14(-0.21%)
Jul 13, 2005	67.86	67.86	67.56	67.71	3,139	-0.21(-0.31%)
Jul 12, 2005	67.61	68.05	67.53	67.92	2,825	+0.48(+0.71%)
Jul 11, 2005	67.29	67.60	67.23	67.44	3,348	+0.27(+0.40%)
Jul 08, 2005	66.52	67.18	66.52	67.18	3,976	+0.75(+1.14%)
Jul 07, 2005	65.74	66.42	65.72	66.42	3,453	+0.18(+0.27%)
Jul 06, 2005	66.48	66.53	66.15	66.24	1,674	+0.10(+0.16%)
Jul 05, 2005	65.60	66.16	65.60	66.14	1,360	+0.53(+0.80%)
Jul 01, 2005	65.55	65.61	65.33	65.61	941	+0.16(+0.25%)
Jun 30, 2005	65.83	65.83	65.45	65.45	7,116	-0.08(-0.13%)
Jun 29, 2005	65.64	65.66	65.53	65.53	4,081	-0.03(-0.05%)
Jun 28, 2005	65.02	65.56	65.02	65.56	7,325	+0.72(+1.11%)
Jun 27, 2005	64.86	64.86	64.70	64.85	2,616	-0.05(-0.07%)
Jun 24, 2005	65.20	65.20	64.75	64.89	3,348	-0.45(-0.69%)
Jun 23, 2005	65.53	65.94	65.34	65.34	2,511	-0.14(-0.22%)
Jun 22, 2005	65.62	65.62	65.49	65.49	1,569	+0.01(+0.01%)
Jun 21, 2005	65.39	65.48	65.39	65.48	209	-0.30(-0.45%)
Jun 20, 2005	65.65	65.77	65.56	65.77	4,081	-0.04(-0.06%)
Jun 17, 2005	65.89	65.89	65.50	65.81	4,395	+0.44(+0.67%)
Jun 16, 2005	65.19	65.45	65.19	65.37	4,813	+0.26(+0.40%)
Jun 15, 2005	65.03	65.11	64.67	65.11	4,395	+0.22(+0.34%)
Jun 14, 2005	64.77	64.91	64.73	64.89	1,988	+0.21(+0.32%)
Jun 13, 2005	64.39	64.77	64.39	64.68	1,883	+0.30(+0.46%)
Jun 10, 2005	64.39	64.39	64.39	64.39	732	-0.17(-0.27%)
Jun 09, 2005	63.78	64.56	63.78	64.56	1,465	+0.65(+1.02%)
Jun 08, 2005	64.22	64.42	63.91	63.91	5,441	-0.50(-0.77%)
Jun 07, 2005	64.62	64.91	64.41	64.41	3,662	+0.22(+0.34%)
Jun 06, 2005	64.14	64.19	64.05	64.19	4,709	+0.05(+0.07%)
Jun 03, 2005	64.41	64.51	64.13	64.14	5,441	-0.27(-0.42%)
Jun 02, 2005	63.99	64.41	63.99	64.41	2,406	+0.50(+0.78%)

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.