Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	65.62	65.76	65.45	65.69	159,944	+0.19(+0.28%)
Aug 30, 2005	65.39	65.55	65.37	65.50	199,070	+0.17(+0.26%)
Aug 29, 2005	65.30	65.38	65.22	65.33	137,095	+0.05(+0.08%)
Aug 26, 2005	65.32	65.33	65.17	65.28	161,979	-0.05(-0.08%)
Aug 25, 2005	65.33	65.35	65.17	65.33	285,146	+0.00(+0.00%)
Aug 24, 2005	65.26	65.35	65.21	65.33	154,780	+0.08(+0.13%)
Aug 23, 2005	65.20	65.33	65.17	65.25	173,560	+0.04(+0.07%)
Aug 22, 2005	65.14	65.25	65.08	65.20	146,798	+0.06(+0.09%)
Aug 19, 2005	65.10	65.21	65.05	65.14	115,498	-0.06(-0.10%)
Aug 18, 2005	65.11	65.21	65.06	65.21	133,965	+0.18(+0.28%)
Aug 17, 2005	65.10	65.15	64.86	65.03	186,393	-0.13(-0.21%)
Aug 16, 2005	65.07	65.19	65.07	65.16	437,578	+0.15(+0.24%)
Aug 15, 2005	65.08	65.08	64.96	65.01	227,396	-0.06(-0.09%)
Aug 12, 2005	64.91	65.10	64.88	65.07	146,172	+0.19(+0.29%)
Aug 11, 2005	64.73	64.90	64.70	64.88	198,444	+0.17(+0.27%)
Aug 10, 2005	64.80	64.81	64.63	64.71	200,948	+0.01(+0.01%)
Aug 09, 2005	64.65	64.70	64.54	64.70	161,666	+0.12(+0.18%)
Aug 08, 2005	64.65	64.70	64.52	64.59	135,217	-0.01(-0.02%)
Aug 05, 2005	64.68	64.72	64.60	64.60	134,747	-0.32(-0.49%)
Aug 04, 2005	64.97	64.98	64.83	64.92	307,056	-0.06(-0.10%)
Aug 03, 2005	64.88	64.98	64.76	64.98	262,453	+0.21(+0.33%)
Aug 02, 2005	64.87	64.91	64.66	64.77	141,164	-0.14(-0.22%)
Aug 01, 2005	64.91	64.95	64.78	64.91	344,773	-0.25(-0.38%)
Jul 29, 2005	65.26	65.26	65.05	65.16	165,891	-0.20(-0.31%)
Jul 28, 2005	65.16	65.38	65.16	65.37	630,701	+0.19(+0.29%)
Jul 27, 2005	65.12	65.23	65.11	65.17	123,636	-0.04(-0.06%)
Jul 26, 2005	65.10	65.21	65.10	65.21	176,846	+0.07(+0.11%)
Jul 25, 2005	65.14	65.28	65.03	65.14	152,432	+0.00(+0.00%)
Jul 22, 2005	65.14	65.26	65.02	65.14	195,783	+0.10(+0.15%)
Jul 21, 2005	65.27	65.28	65.04	65.05	211,277	-0.34(-0.52%)
Jul 20, 2005	65.18	65.42	65.12	65.39	249,150	+0.11(+0.17%)
Jul 19, 2005	65.25	65.36	65.23	65.28	199,226	+0.03(+0.05%)
Jul 18, 2005	65.33	65.35	65.20	65.25	116,280	-0.11(-0.18%)
Jul 15, 2005	65.30	65.36	65.26	65.36	174,655	+0.03(+0.05%)
Jul 14, 2005	65.41	65.42	65.21	65.33	218,632	+0.00(+0.00%)
Jul 13, 2005	65.37	65.37	65.22	65.33	392,975	-0.09(-0.14%)
Jul 12, 2005	65.48	65.48	65.35	65.42	200,165	-0.03(-0.05%)
Jul 11, 2005	65.29	65.48	65.27	65.45	221,919	+0.01(+0.01%)
Jul 08, 2005	65.55	65.62	65.42	65.44	361,675	-0.11(-0.17%)
Jul 07, 2005	65.62	65.70	65.49	65.55	259,949	+0.08(+0.13%)
Jul 06, 2005	65.49	65.53	65.39	65.47	357,919	+0.10(+0.16%)
Jul 05, 2005	65.39	65.49	65.29	65.37	221,606	-0.24(-0.37%)
Jul 01, 2005	65.78	65.79	65.49	65.61	192,653	-0.45(-0.68%)
Jun 30, 2005	65.94	66.06	65.81	66.06	192,497	+0.21(+0.32%)
Jun 29, 2005	66.03	66.03	65.74	65.85	261,044	-0.03(-0.05%)
Jun 28, 2005	65.97	66.03	65.87	65.88	146,798	-0.19(-0.29%)
Jun 27, 2005	66.06	66.11	65.99	66.07	310,968	+0.05(+0.08%)
Jun 24, 2005	66.03	66.04	65.89	66.02	267,617	+0.10(+0.16%)
Jun 23, 2005	65.90	65.96	65.82	65.92	177,472	-0.06(-0.10%)
Jun 22, 2005	65.85	65.99	65.63	65.98	112,055	+0.28(+0.43%)
Jun 21, 2005	65.60	65.70	65.44	65.70	117,532	+0.27(+0.41%)
Jun 20, 2005	65.50	65.56	65.37	65.43	113,150	-0.15(-0.22%)
Jun 17, 2005	65.50	65.60	65.43	65.58	119,097	+0.00(+0.00%)
Jun 16, 2005	65.49	65.60	65.40	65.58	140,069	+0.20(+0.30%)
Jun 15, 2005	65.41	65.45	65.30	65.38	165,578	-0.04(-0.06%)
Jun 14, 2005	65.48	65.49	65.35	65.42	203,139	-0.08(-0.13%)
Jun 13, 2005	65.55	65.55	65.37	65.50	137,565	-0.06(-0.09%)
Jun 10, 2005	65.72	65.72	65.51	65.56	121,601	-0.26(-0.39%)
Jun 09, 2005	65.78	65.83	65.53	65.81	168,082	-0.01(-0.01%)
Jun 08, 2005	65.94	65.95	65.79	65.82	171,995	-0.12(-0.19%)
Jun 07, 2005	65.94	65.96	65.84	65.94	241,638	+0.17(+0.26%)
Jun 06, 2005	65.78	65.83	65.69	65.77	163,074	+0.01(+0.02%)
Jun 03, 2005	66.10	66.11	65.72	65.76	110,646	-0.17(-0.25%)
Jun 02, 2005	65.94	65.95	65.83	65.92	422,241	-0.04(-0.07%)

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.