Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	66.85	67.55	66.62	67.46	258,863	+0.39(+0.59%)
Aug 30, 2005	67.23	67.31	66.57	67.06	266,884	+0.15(+0.22%)
Aug 29, 2005	64.67	67.11	64.67	66.91	269,922	-0.56(-0.83%)
Aug 26, 2005	67.94	68.16	67.42	67.47	422,809	-0.60(-0.88%)
Aug 25, 2005	67.56	68.15	67.56	68.07	487,829	+1.30(+1.95%)
Aug 24, 2005	66.70	67.39	66.65	66.77	451,734	+0.08(+0.12%)
Aug 23, 2005	66.77	66.85	66.39	66.69	228,601	+0.04(+0.06%)
Aug 22, 2005	66.39	66.71	66.36	66.65	341,261	+1.48(+2.27%)
Aug 19, 2005	65.13	65.31	65.09	65.17	178,652	-0.35(-0.53%)
Aug 18, 2005	65.47	65.62	65.39	65.51	366,783	-0.02(-0.03%)
Aug 17, 2005	65.04	65.74	65.04	65.53	325,219	+0.88(+1.36%)
Aug 16, 2005	65.50	65.50	64.64	64.65	146,689	-0.86(-1.31%)
Aug 15, 2005	65.17	65.60	65.02	65.51	243,307	-0.32(-0.49%)
Aug 12, 2005	65.81	66.03	65.41	65.83	440,796	+0.28(+0.43%)
Aug 11, 2005	65.01	65.55	65.01	65.55	347,338	+1.02(+1.58%)
Aug 10, 2005	64.18	64.92	64.18	64.53	677,784	+2.29(+3.68%)
Aug 09, 2005	62.21	62.37	62.08	62.24	240,268	+0.58(+0.93%)
Aug 08, 2005	62.08	62.20	61.60	61.66	340,897	-0.12(-0.19%)
Aug 05, 2005	61.92	61.92	61.54	61.78	850,845	-0.86(-1.38%)
Aug 04, 2005	62.74	62.74	62.15	62.64	392,426	-0.19(-0.30%)
Aug 03, 2005	63.25	63.25	62.57	62.83	432,897	-0.49(-0.77%)
Aug 02, 2005	62.77	63.32	62.70	63.32	294,836	+0.54(+0.87%)
Aug 01, 2005	63.03	63.10	62.52	62.77	219,608	+0.35(+0.57%)
Jul 29, 2005	62.78	62.78	62.15	62.42	295,322	+0.03(+0.05%)
Jul 28, 2005	62.06	62.53	61.86	62.39	267,735	+0.43(+0.69%)
Jul 27, 2005	62.03	62.03	61.64	61.96	235,164	+0.70(+1.14%)
Jul 26, 2005	61.45	61.45	60.91	61.26	216,448	+0.03(+0.05%)
Jul 25, 2005	61.57	61.57	61.00	61.23	477,742	-0.92(-1.48%)
Jul 22, 2005	62.25	62.33	61.96	62.15	468,019	-0.10(-0.16%)
Jul 21, 2005	62.53	62.58	61.88	62.25	459,026	+0.65(+1.06%)
Jul 20, 2005	61.36	61.71	60.75	61.60	312,944	+0.28(+0.46%)
Jul 19, 2005	61.34	61.55	61.10	61.32	306,625	-0.19(-0.31%)
Jul 18, 2005	61.75	61.84	61.47	61.51	307,597	-0.20(-0.32%)
Jul 15, 2005	61.38	61.71	61.09	61.70	401,055	+0.24(+0.39%)
Jul 14, 2005	61.37	61.68	61.14	61.47	487,829	+0.51(+0.84%)
Jul 13, 2005	61.04	61.09	60.84	60.96	442,984	-0.43(-0.70%)
Jul 12, 2005	61.24	61.69	61.14	61.38	347,946	+0.63(+1.03%)
Jul 11, 2005	60.55	60.87	60.55	60.76	335,063	+0.21(+0.34%)
Jul 08, 2005	60.26	60.68	60.07	60.55	310,878	+0.33(+0.55%)
Jul 07, 2005	60.38	60.39	59.74	60.22	233,584	-0.20(-0.33%)
Jul 06, 2005	60.50	61.00	60.42	60.42	535,834	+0.43(+0.71%)
Jul 05, 2005	59.76	60.14	59.63	59.99	248,168	+0.63(+1.05%)
Jul 01, 2005	59.28	59.61	59.19	59.37	306,868	+0.54(+0.92%)
Jun 30, 2005	59.08	59.46	58.79	58.82	446,994	-0.05(-0.08%)
Jun 29, 2005	58.77	59.12	58.66	58.87	481,509	+0.12(+0.21%)
Jun 28, 2005	58.42	58.98	58.41	58.75	246,588	+0.29(+0.49%)
Jun 27, 2005	58.60	58.83	58.40	58.46	453,071	-0.53(-0.91%)
Jun 24, 2005	59.38	59.38	58.83	59.00	307,840	-0.04(-0.07%)
Jun 23, 2005	59.86	59.86	59.01	59.04	467,655	-0.63(-1.05%)
Jun 22, 2005	60.03	60.14	59.42	59.66	286,937	+0.06(+0.10%)
Jun 21, 2005	59.51	59.80	59.43	59.61	251,935	+0.35(+0.60%)
Jun 20, 2005	59.48	59.49	59.06	59.25	329,594	-0.67(-1.11%)
Jun 17, 2005	59.61	59.96	59.59	59.92	346,973	+0.72(+1.22%)
Jun 16, 2005	59.24	59.33	58.91	59.19	307,111	+0.18(+0.31%)
Jun 15, 2005	58.96	59.01	58.50	59.01	222,646	+0.26(+0.43%)
Jun 14, 2005	58.42	59.04	58.38	58.76	313,188	+0.02(+0.04%)
Jun 13, 2005	58.78	58.94	58.61	58.73	268,099	+0.17(+0.30%)
Jun 10, 2005	58.73	58.82	58.47	58.56	329,959	-0.16(-0.28%)
Jun 09, 2005	58.73	59.00	58.50	58.73	419,893	-0.42(-0.71%)
Jun 08, 2005	59.37	59.58	59.00	59.14	348,432	-0.31(-0.53%)
Jun 07, 2005	59.24	59.66	59.10	59.46	677,419	+0.13(+0.22%)
Jun 06, 2005	59.33	59.42	59.12	59.33	180,596	+0.21(+0.35%)
Jun 03, 2005	59.49	59.56	59.05	59.12	219,851	-0.59(-0.99%)
Jun 02, 2005	59.78	59.78	59.27	59.71	283,291	+0.40(+0.68%)

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.