Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	60.06	61.24	59.87	61.24	1,068,993	+1.34(+2.24%)
Aug 30, 2005	59.98	60.13	59.64	59.90	755,503	-0.27(-0.45%)
Aug 29, 2005	59.32	60.18	59.14	60.16	1,019,818	+0.78(+1.31%)
Aug 26, 2005	60.22	60.22	59.26	59.39	1,340,460	-0.89(-1.47%)
Aug 25, 2005	60.13	60.38	59.96	60.27	1,280,109	+0.23(+0.39%)
Aug 24, 2005	60.16	60.75	59.73	60.04	689,676	-0.13(-0.22%)
Aug 23, 2005	60.35	60.40	59.77	60.17	739,186	-0.15(-0.25%)
Aug 22, 2005	60.04	60.33	59.73	60.33	761,985	+0.42(+0.70%)
Aug 19, 2005	59.90	60.00	59.62	59.90	923,927	+0.27(+0.45%)
Aug 18, 2005	59.54	59.99	59.31	59.64	870,282	-0.19(-0.31%)
Aug 17, 2005	59.88	60.34	59.69	59.82	551,316	-0.11(-0.18%)
Aug 16, 2005	60.78	60.78	59.93	59.93	1,291,062	-1.10(-1.80%)
Aug 15, 2005	60.49	61.21	60.13	61.03	824,907	+0.74(+1.23%)
Aug 12, 2005	60.75	60.81	60.00	60.29	1,806,279	-0.78(-1.27%)
Aug 11, 2005	60.43	61.11	60.35	61.07	537,011	+0.54(+0.89%)
Aug 10, 2005	60.87	61.26	60.07	60.53	832,171	-0.03(-0.04%)
Aug 09, 2005	60.71	60.75	60.20	60.56	824,460	+0.00(+0.00%)
Aug 08, 2005	60.97	61.08	60.28	60.56	1,064,187	-0.13(-0.21%)
Aug 05, 2005	61.34	61.36	60.43	60.68	1,064,634	-0.79(-1.28%)
Aug 04, 2005	62.19	62.27	61.32	61.47	863,800	-1.06(-1.69%)
Aug 03, 2005	62.62	62.80	62.36	62.53	1,086,986	-0.25(-0.40%)
Aug 02, 2005	62.62	62.90	62.50	62.78	820,772	+0.38(+0.62%)
Aug 01, 2005	62.37	62.69	62.20	62.39	1,015,236	+0.12(+0.19%)
Jul 29, 2005	62.29	62.59	61.87	62.28	1,985,320	+0.00(+0.00%)
Jul 28, 2005	61.69	62.28	61.39	62.28	810,154	+0.73(+1.19%)
Jul 27, 2005	61.52	61.56	60.80	61.54	551,204	+0.16(+0.26%)
Jul 26, 2005	61.42	61.62	60.99	61.38	772,826	+0.16(+0.26%)
Jul 25, 2005	61.56	61.94	61.01	61.22	353,946	-0.38(-0.62%)
Jul 22, 2005	60.98	61.66	60.75	61.60	605,520	+0.75(+1.24%)
Jul 21, 2005	62.34	62.34	60.73	60.85	1,585,328	-0.84(-1.36%)
Jul 20, 2005	60.71	61.82	60.64	61.69	1,021,382	+0.74(+1.22%)
Jul 19, 2005	60.35	61.03	60.08	60.95	1,507,095	+0.75(+1.25%)
Jul 18, 2005	60.33	60.53	59.94	60.20	813,731	-0.26(-0.43%)
Jul 15, 2005	61.08	61.08	59.92	60.46	1,127,779	+0.01(+0.01%)
Jul 14, 2005	61.29	61.39	60.22	60.45	952,985	-0.37(-0.60%)
Jul 13, 2005	60.98	61.17	60.53	60.82	606,302	-0.13(-0.21%)
Jul 12, 2005	61.02	61.46	60.71	60.94	676,041	-0.19(-0.31%)
Jul 11, 2005	60.49	61.31	60.43	61.13	1,972,468	+0.81(+1.35%)
Jul 08, 2005	59.10	60.40	59.09	60.32	1,172,260	+1.33(+2.26%)
Jul 07, 2005	58.20	59.05	58.01	58.98	733,263	+0.15(+0.26%)
Jul 06, 2005	59.23	59.51	58.83	58.83	739,298	-0.47(-0.78%)
Jul 05, 2005	58.16	59.30	58.07	59.30	1,409,975	+0.96(+1.64%)
Jul 01, 2005	58.09	58.34	57.85	58.34	998,807	+0.33(+0.57%)
Jun 30, 2005	58.25	58.71	56.92	58.01	1,264,127	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.25	887,046	+0.00(+0.00%)
Jun 28, 2005	57.22	58.25	57.22	58.25	748,574	+1.25(+2.20%)
Jun 27, 2005	56.86	57.10	56.61	57.00	923,368	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.64	56.82	2,873,596	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,781	-1.00(-1.71%)
Jun 22, 2005	58.50	58.63	58.01	58.47	1,622,544	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.95	58.31	412,174	+0.19(+0.32%)
Jun 20, 2005	58.16	58.43	57.97	58.12	680,735	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,860	-0.02(-0.03%)
Jun 16, 2005	57.80	58.50	57.79	58.43	1,285,138	+0.69(+1.19%)
Jun 15, 2005	57.71	57.83	57.05	57.74	543,269	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.91	57.54	856,759	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,870	+0.12(+0.20%)
Jun 10, 2005	56.91	57.09	56.67	57.00	371,269	+0.03(+0.05%)
Jun 09, 2005	56.28	56.99	55.99	56.97	561,598	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	572,998	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.64	56.80	863,800	+0.16(+0.28%)
Jun 06, 2005	56.52	56.72	56.25	56.64	556,010	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.41	56.52	539,358	-0.46(-0.80%)
Jun 02, 2005	56.77	57.09	56.59	56.98	394,068	+0.24(+0.43%)

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.