Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	60.05	61.23	59.86	61.23	1,069,081	+1.34(+2.24%)
Aug 30, 2005	59.97	60.12	59.63	59.89	755,566	-0.27(-0.45%)
Aug 29, 2005	59.32	60.18	59.14	60.16	1,019,902	+0.78(+1.31%)
Aug 26, 2005	60.21	60.21	59.26	59.38	1,340,571	-0.89(-1.47%)
Aug 25, 2005	60.12	60.37	59.95	60.27	1,280,215	+0.23(+0.39%)
Aug 24, 2005	60.16	60.74	59.73	60.03	689,733	-0.13(-0.22%)
Aug 23, 2005	60.35	60.39	59.77	60.17	739,247	-0.15(-0.25%)
Aug 22, 2005	60.03	60.32	59.73	60.32	762,048	+0.42(+0.70%)
Aug 19, 2005	59.90	60.00	59.61	59.90	924,003	+0.27(+0.45%)
Aug 18, 2005	59.53	59.98	59.31	59.63	870,354	-0.19(-0.31%)
Aug 17, 2005	59.87	60.34	59.69	59.82	551,362	-0.11(-0.18%)
Aug 16, 2005	60.78	60.78	59.93	59.93	1,291,168	-1.10(-1.80%)
Aug 15, 2005	60.48	61.21	60.12	61.03	824,975	+0.74(+1.23%)
Aug 12, 2005	60.75	60.80	60.00	60.28	1,806,429	-0.78(-1.27%)
Aug 11, 2005	60.43	61.11	60.35	61.06	537,055	+0.54(+0.89%)
Aug 10, 2005	60.87	61.26	60.06	60.53	832,240	-0.03(-0.04%)
Aug 09, 2005	60.70	60.75	60.20	60.55	824,528	+0.00(+0.00%)
Aug 08, 2005	60.96	61.07	60.28	60.55	1,064,275	-0.13(-0.21%)
Aug 05, 2005	61.33	61.36	60.43	60.68	1,064,722	-0.79(-1.28%)
Aug 04, 2005	62.18	62.26	61.31	61.47	863,871	-1.06(-1.69%)
Aug 03, 2005	62.61	62.80	62.35	62.52	1,087,076	-0.25(-0.40%)
Aug 02, 2005	62.62	62.90	62.49	62.77	820,840	+0.38(+0.62%)
Aug 01, 2005	62.37	62.68	62.20	62.39	1,015,320	+0.12(+0.19%)
Jul 29, 2005	62.29	62.58	61.87	62.27	1,985,485	+0.00(+0.00%)
Jul 28, 2005	61.69	62.27	61.38	62.27	810,221	+0.73(+1.19%)
Jul 27, 2005	61.51	61.55	60.79	61.54	551,250	+0.16(+0.26%)
Jul 26, 2005	61.41	61.62	60.98	61.38	772,890	+0.16(+0.26%)
Jul 25, 2005	61.55	61.94	61.00	61.21	353,976	-0.38(-0.62%)
Jul 22, 2005	60.97	61.65	60.74	61.60	605,570	+0.75(+1.24%)
Jul 21, 2005	62.33	62.33	60.72	60.85	1,585,459	-0.84(-1.36%)
Jul 20, 2005	60.70	61.81	60.63	61.69	1,021,467	+0.74(+1.22%)
Jul 19, 2005	60.35	61.03	60.08	60.95	1,507,220	+0.75(+1.25%)
Jul 18, 2005	60.32	60.53	59.94	60.20	813,798	-0.26(-0.43%)
Jul 15, 2005	61.07	61.07	59.92	60.45	1,127,872	+0.01(+0.01%)
Jul 14, 2005	61.29	61.38	60.21	60.45	953,064	-0.37(-0.60%)
Jul 13, 2005	60.97	61.16	60.53	60.81	606,353	-0.13(-0.21%)
Jul 12, 2005	61.02	61.46	60.70	60.94	676,097	-0.19(-0.31%)
Jul 11, 2005	60.48	61.30	60.43	61.13	1,972,631	+0.81(+1.35%)
Jul 08, 2005	59.09	60.39	59.09	60.31	1,172,357	+1.33(+2.26%)
Jul 07, 2005	58.20	59.05	58.00	58.98	733,324	+0.15(+0.26%)
Jul 06, 2005	59.23	59.51	58.83	58.83	739,359	-0.47(-0.78%)
Jul 05, 2005	58.16	59.29	58.07	59.29	1,410,092	+0.96(+1.64%)
Jul 01, 2005	58.08	58.33	57.84	58.33	998,889	+0.33(+0.57%)
Jun 30, 2005	58.24	58.70	56.91	58.00	1,264,232	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.24	887,119	+0.00(+0.00%)
Jun 28, 2005	57.22	58.24	57.22	58.24	748,636	+1.25(+2.20%)
Jun 27, 2005	56.86	57.09	56.61	56.99	923,445	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.63	56.81	2,873,834	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,841	-1.00(-1.71%)
Jun 22, 2005	58.49	58.62	58.00	58.47	1,622,679	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.94	58.31	412,208	+0.19(+0.32%)
Jun 20, 2005	58.16	58.42	57.97	58.12	680,792	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,942	-0.02(-0.03%)
Jun 16, 2005	57.80	58.49	57.79	58.42	1,285,245	+0.69(+1.19%)
Jun 15, 2005	57.71	57.82	57.05	57.73	543,314	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.90	57.54	856,830	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,913	+0.12(+0.20%)
Jun 10, 2005	56.90	57.08	56.66	56.99	371,300	+0.03(+0.05%)
Jun 09, 2005	56.28	56.98	55.98	56.97	561,645	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	573,045	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.63	56.80	863,871	+0.16(+0.28%)
Jun 06, 2005	56.52	56.71	56.24	56.63	556,056	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.40	56.52	539,402	-0.46(-0.80%)
Jun 02, 2005	56.77	57.08	56.58	56.97	394,101	+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.