Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	61.27	62.35	60.90	62.08	12,117	+0.81(+1.33%)
Aug 30, 2005	61.81	61.81	60.27	61.27	12,837	-0.72(-1.17%)
Aug 29, 2005	60.45	62.08	60.27	61.99	9,926	+1.63(+2.69%)
Aug 26, 2005	61.90	62.26	60.36	60.36	11,055	-1.54(-2.48%)
Aug 25, 2005	61.27	62.62	60.90	61.90	7,115	+0.81(+1.33%)
Aug 24, 2005	61.45	62.53	60.99	61.08	39,884	-0.36(-0.59%)
Aug 23, 2005	61.45	62.08	60.99	61.45	8,930	-0.18(-0.29%)
Aug 22, 2005	62.44	62.80	61.36	61.63	16,965	-0.45(-0.73%)
Aug 19, 2005	62.62	62.98	61.90	62.08	6,230	-0.54(-0.87%)
Aug 18, 2005	62.62	62.89	62.08	62.62	46,059	-0.09(-0.14%)
Aug 17, 2005	61.63	62.98	61.45	62.71	28,031	+0.90(+1.46%)
Aug 16, 2005	62.35	62.71	61.72	61.81	6,805	-0.81(-1.30%)
Aug 15, 2005	61.17	62.62	61.17	62.62	11,453	+1.45(+2.36%)
Aug 12, 2005	62.80	63.25	60.72	61.17	11,874	-1.81(-2.87%)
Aug 11, 2005	62.35	63.25	61.81	62.98	6,296	+0.45(+0.72%)
Aug 10, 2005	62.44	63.80	62.08	62.53	11,564	+0.18(+0.29%)
Aug 09, 2005	62.35	62.80	62.08	62.35	8,056	+0.27(+0.44%)
Aug 08, 2005	62.53	62.80	61.54	62.08	12,826	+0.00(+0.00%)
Aug 05, 2005	64.52	64.52	61.99	62.08	16,478	-2.44(-3.78%)
Aug 04, 2005	66.14	66.69	64.43	64.52	10,247	-1.90(-2.86%)
Aug 03, 2005	66.60	66.87	66.42	66.42	4,670	-0.18(-0.27%)
Aug 02, 2005	67.05	67.41	66.51	66.60	8,543	-0.18(-0.27%)
Aug 01, 2005	68.67	69.49	66.78	66.78	12,947	-2.35(-3.40%)
Jul 29, 2005	69.13	69.40	68.67	69.13	9,627	+0.36(+0.53%)
Jul 28, 2005	67.68	68.77	67.45	68.77	6,606	+1.45(+2.15%)
Jul 27, 2005	67.95	68.13	66.69	67.32	10,989	-0.45(-0.67%)
Jul 26, 2005	67.41	68.22	66.96	67.77	4,437	+0.36(+0.54%)
Jul 25, 2005	68.49	68.86	66.87	67.41	15,714	-1.17(-1.71%)
Jul 22, 2005	66.60	68.58	66.14	68.58	7,425	+2.17(+3.27%)
Jul 21, 2005	67.95	68.13	66.33	66.42	10,789	-1.45(-2.13%)
Jul 20, 2005	67.14	68.31	65.51	67.86	26,283	+0.27(+0.40%)
Jul 19, 2005	66.69	67.68	66.51	67.59	13,302	+1.17(+1.77%)
Jul 18, 2005	68.95	69.04	66.23	66.42	36,320	-2.53(-3.67%)
Jul 15, 2005	69.67	69.85	68.95	68.95	38,102	-0.63(-0.91%)
Jul 14, 2005	70.03	71.48	69.13	69.58	23,118	-0.36(-0.52%)
Jul 13, 2005	71.57	71.84	69.94	69.94	11,431	-1.63(-2.27%)
Jul 12, 2005	69.49	71.57	68.95	71.57	33,487	+2.08(+2.99%)
Jul 11, 2005	69.31	69.67	68.95	69.49	17,031	+0.36(+0.52%)
Jul 08, 2005	68.31	69.22	68.04	69.13	13,423	+0.81(+1.19%)
Jul 07, 2005	65.06	68.31	65.06	68.31	39,972	+2.35(+3.56%)
Jul 06, 2005	64.25	66.23	64.25	65.96	67,196	+1.63(+2.53%)
Jul 05, 2005	61.72	64.43	61.72	64.34	45,993	+2.71(+4.40%)
Jul 01, 2005	61.36	61.63	60.72	61.63	8,543	+0.54(+0.89%)
Jun 30, 2005	60.72	61.72	60.36	61.08	22,354	+0.54(+0.90%)
Jun 29, 2005	60.00	60.54	59.46	60.54	14,873	+0.72(+1.21%)
Jun 28, 2005	58.92	60.09	58.64	59.82	27,412	+1.08(+1.85%)
Jun 27, 2005	62.17	62.17	57.65	58.73	21,613	-3.61(-5.80%)
Jun 24, 2005	61.99	62.35	60.99	62.35	35,103	+0.18(+0.29%)
Jun 23, 2005	62.26	63.25	61.90	62.17	21,303	-0.27(-0.43%)
Jun 22, 2005	62.17	62.80	62.08	62.44	14,530	+0.72(+1.17%)
Jun 21, 2005	61.90	62.08	61.17	61.72	7,757	-0.18(-0.29%)
Jun 20, 2005	61.17	62.35	60.90	61.90	17,009	+0.45(+0.74%)
Jun 17, 2005	61.63	61.81	60.72	61.45	22,575	+0.72(+1.19%)
Jun 16, 2005	61.54	62.08	60.45	60.72	46,668	-0.72(-1.18%)
Jun 15, 2005	60.54	61.45	60.00	61.45	125,805	+0.72(+1.19%)
Jun 14, 2005	58.55	60.72	58.37	60.72	18,437	+1.90(+3.23%)
Jun 13, 2005	59.64	59.91	58.73	58.83	32,037	-1.08(-1.81%)
Jun 10, 2005	61.27	61.76	59.64	59.91	17,983	-1.54(-2.50%)
Jun 09, 2005	61.54	62.62	61.08	61.45	37,416	+0.00(+0.00%)
Jun 08, 2005	62.53	63.25	61.36	61.45	51,969	-1.17(-1.88%)
Jun 07, 2005	63.61	64.34	62.26	62.62	29,293	-0.90(-1.42%)
Jun 06, 2005	62.89	63.61	62.53	63.52	8,122	+0.63(+1.01%)
Jun 03, 2005	64.52	65.42	61.45	62.89	46,015	-1.72(-2.66%)
Jun 02, 2005	64.88	65.78	64.61	64.61	36,907	-0.54(-0.83%)

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.