Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	60.87	61.44	60.51	61.44	200,106	+0.59(+0.97%)
Aug 30, 2005	61.76	61.76	60.69	60.85	141,867	-1.01(-1.64%)
Aug 29, 2005	61.18	61.87	61.13	61.87	134,820	+0.57(+0.93%)
Aug 26, 2005	61.93	61.93	61.17	61.30	98,446	-0.66(-1.06%)
Aug 25, 2005	61.96	62.03	61.52	61.95	126,633	+0.00(+0.00%)
Aug 24, 2005	62.15	62.50	61.88	61.95	167,566	-0.57(-0.91%)
Aug 23, 2005	62.45	62.65	62.15	62.52	202,489	+0.18(+0.29%)
Aug 22, 2005	61.95	62.34	61.87	62.34	107,151	+0.58(+0.94%)
Aug 19, 2005	61.96	62.01	61.65	61.76	87,876	-0.11(-0.17%)
Aug 18, 2005	61.78	61.99	61.50	61.87	111,089	+0.02(+0.03%)
Aug 17, 2005	62.10	62.19	61.76	61.85	97,410	-0.16(-0.26%)
Aug 16, 2005	62.53	62.53	61.85	62.01	94,301	-0.55(-0.88%)
Aug 15, 2005	62.66	62.72	62.04	62.56	110,674	-0.03(-0.05%)
Aug 12, 2005	62.18	62.59	62.13	62.59	270,573	+0.41(+0.65%)
Aug 11, 2005	61.47	62.24	61.47	62.18	329,123	+0.93(+1.51%)
Aug 10, 2005	61.58	62.04	61.07	61.26	259,485	-0.13(-0.20%)
Aug 09, 2005	61.84	61.89	61.20	61.38	230,883	-0.41(-0.66%)
Aug 08, 2005	62.05	62.12	61.76	61.79	264,770	-0.26(-0.42%)
Aug 05, 2005	62.00	62.38	61.96	62.05	193,577	+0.00(+0.00%)
Aug 04, 2005	62.00	62.36	61.96	62.05	151,608	-0.01(-0.02%)
Aug 03, 2005	61.18	62.18	61.08	62.06	239,173	+0.52(+0.85%)
Aug 02, 2005	61.71	61.96	61.31	61.54	219,070	-0.22(-0.36%)
Aug 01, 2005	61.27	62.14	61.27	61.76	391,507	+0.65(+1.06%)
Jul 29, 2005	62.72	63.41	60.79	61.11	559,074	-2.84(-4.44%)
Jul 28, 2005	60.41	64.63	60.31	63.95	894,933	+4.52(+7.60%)
Jul 27, 2005	59.81	59.82	59.07	59.43	213,785	-0.23(-0.39%)
Jul 26, 2005	59.99	60.10	59.66	59.67	245,184	-0.18(-0.31%)
Jul 25, 2005	59.82	60.12	59.55	59.85	150,882	-0.27(-0.45%)
Jul 22, 2005	59.15	60.27	59.15	60.12	253,992	+1.06(+1.80%)
Jul 21, 2005	59.97	59.99	59.06	59.06	349,952	-0.90(-1.50%)
Jul 20, 2005	59.72	60.18	59.70	59.95	283,941	+0.01(+0.02%)
Jul 19, 2005	60.36	60.52	59.82	59.95	153,473	-0.27(-0.45%)
Jul 18, 2005	60.20	60.40	59.47	60.22	183,318	-0.09(-0.14%)
Jul 15, 2005	59.88	60.43	59.70	60.30	177,515	+0.22(+0.37%)
Jul 14, 2005	60.79	60.82	60.08	60.08	266,946	-0.62(-1.02%)
Jul 13, 2005	60.50	60.87	60.50	60.70	160,002	+0.29(+0.48%)
Jul 12, 2005	60.46	60.73	60.01	60.41	158,343	+0.14(+0.24%)
Jul 11, 2005	60.23	60.54	60.12	60.26	89,120	+0.09(+0.14%)
Jul 08, 2005	59.39	60.40	59.39	60.18	165,183	+0.85(+1.43%)
Jul 07, 2005	58.70	59.62	58.64	59.33	215,028	+0.39(+0.65%)
Jul 06, 2005	60.06	60.16	58.86	58.94	192,541	-1.12(-1.86%)
Jul 05, 2005	59.95	60.06	59.46	60.06	206,220	+0.28(+0.47%)
Jul 01, 2005	59.73	60.34	59.33	59.78	343,838	+0.29(+0.49%)
Jun 30, 2005	59.65	60.22	59.44	59.49	376,585	+0.09(+0.15%)
Jun 29, 2005	58.31	59.65	58.31	59.40	354,512	+1.15(+1.97%)
Jun 28, 2005	57.03	58.52	57.03	58.26	210,676	+1.35(+2.37%)
Jun 27, 2005	57.02	57.60	56.89	56.91	322,491	-0.60(-1.04%)
Jun 24, 2005	58.20	58.63	57.50	57.50	357,413	-0.67(-1.14%)
Jun 23, 2005	59.20	59.20	58.14	58.17	244,873	-0.92(-1.55%)
Jun 22, 2005	59.59	59.83	59.07	59.09	96,892	-0.26(-0.44%)
Jun 21, 2005	59.51	59.72	59.23	59.35	140,001	-0.21(-0.36%)
Jun 20, 2005	59.37	59.94	59.37	59.56	179,276	+0.07(+0.11%)
Jun 17, 2005	60.07	60.25	59.49	59.49	350,367	-0.34(-0.56%)
Jun 16, 2005	59.31	59.83	59.12	59.83	326,636	+0.53(+0.89%)
Jun 15, 2005	59.66	59.83	59.16	59.30	153,058	-0.21(-0.36%)
Jun 14, 2005	59.78	60.12	59.46	59.51	302,490	-0.32(-0.53%)
Jun 13, 2005	59.72	60.39	59.60	59.83	244,148	+0.08(+0.13%)
Jun 10, 2005	59.55	59.86	59.20	59.75	116,167	+0.18(+0.31%)
Jun 09, 2005	59.76	59.76	59.11	59.57	294,511	-0.20(-0.34%)
Jun 08, 2005	60.26	60.50	59.50	59.77	182,592	-0.50(-0.83%)
Jun 07, 2005	61.00	61.25	60.18	60.27	174,509	-0.53(-0.87%)
Jun 06, 2005	60.38	61.02	59.90	60.80	134,923	+0.41(+0.69%)
Jun 03, 2005	60.79	60.79	60.22	60.39	212,541	-0.45(-0.75%)
Jun 02, 2005	60.38	60.89	60.31	60.84	154,302	+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.