Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	64.41	65.35	64.03	65.27	497,074	+0.80(+1.24%)
Aug 30, 2005	64.55	64.73	63.94	64.47	408,539	-0.59(-0.91%)
Aug 29, 2005	64.28	65.22	64.23	65.06	372,275	+0.32(+0.49%)
Aug 26, 2005	65.50	65.51	64.74	64.74	301,217	-0.87(-1.32%)
Aug 25, 2005	65.43	65.77	65.36	65.61	423,730	+0.48(+0.74%)
Aug 24, 2005	65.69	66.25	65.13	65.13	274,591	-0.55(-0.84%)
Aug 23, 2005	66.40	66.40	65.57	65.68	293,540	-0.72(-1.08%)
Aug 22, 2005	66.44	67.00	66.16	66.40	235,877	+0.04(+0.06%)
Aug 19, 2005	66.45	66.51	66.21	66.35	435,655	+0.39(+0.59%)
Aug 18, 2005	65.87	66.23	65.56	65.96	275,408	-0.09(-0.14%)
Aug 17, 2005	65.66	66.34	65.39	66.05	326,863	+0.39(+0.60%)
Aug 16, 2005	66.65	66.98	65.66	65.66	488,417	-0.96(-1.44%)
Aug 15, 2005	66.45	66.97	66.02	66.62	359,043	+0.08(+0.12%)
Aug 12, 2005	66.83	66.95	66.23	66.54	235,224	-0.53(-0.78%)
Aug 11, 2005	66.12	67.07	66.08	67.07	417,033	+1.21(+1.84%)
Aug 10, 2005	66.79	66.97	65.79	65.86	437,125	-0.57(-0.86%)
Aug 09, 2005	66.27	66.66	66.23	66.43	560,781	+0.53(+0.81%)
Aug 08, 2005	66.24	66.24	65.50	65.90	472,572	+0.18(+0.28%)
Aug 05, 2005	66.36	66.36	65.55	65.71	361,167	-0.56(-0.84%)
Aug 04, 2005	66.86	66.86	66.20	66.27	376,685	-1.02(-1.51%)
Aug 03, 2005	67.06	67.39	67.02	67.28	310,855	-0.13(-0.19%)
Aug 02, 2005	66.67	67.44	66.46	67.41	698,322	+0.76(+1.14%)
Aug 01, 2005	66.43	66.87	66.40	66.65	267,894	+0.23(+0.34%)
Jul 29, 2005	67.19	67.31	66.40	66.43	431,244	-0.95(-1.42%)
Jul 28, 2005	67.22	67.50	67.10	67.38	332,744	+0.24(+0.36%)
Jul 27, 2005	67.64	67.64	67.08	67.14	278,675	-0.54(-0.80%)
Jul 26, 2005	67.58	67.82	67.30	67.68	417,686	+0.40(+0.60%)
Jul 25, 2005	67.68	67.89	67.24	67.28	393,837	-0.34(-0.51%)
Jul 22, 2005	67.64	67.95	67.17	67.62	240,941	+0.02(+0.03%)
Jul 21, 2005	68.40	68.45	67.56	67.60	380,442	-1.13(-1.65%)
Jul 20, 2005	67.38	68.87	67.30	68.74	539,709	+1.36(+2.02%)
Jul 19, 2005	67.33	67.60	67.01	67.38	357,410	+0.38(+0.57%)
Jul 18, 2005	67.42	67.45	66.98	67.00	388,120	-0.42(-0.62%)
Jul 15, 2005	67.45	67.54	66.99	67.41	527,784	-0.04(-0.05%)
Jul 14, 2005	67.68	67.90	66.73	67.45	640,333	+0.22(+0.33%)
Jul 13, 2005	66.73	67.65	66.70	67.23	1,014,078	+0.52(+0.78%)
Jul 12, 2005	66.12	68.20	65.99	66.71	1,771,697	+1.30(+1.99%)
Jul 11, 2005	65.50	65.53	65.15	65.41	558,494	+0.23(+0.36%)
Jul 08, 2005	64.83	65.28	64.47	65.17	408,539	+0.44(+0.68%)
Jul 07, 2005	63.36	64.75	63.36	64.73	451,990	+0.37(+0.58%)
Jul 06, 2005	64.98	65.15	64.35	64.36	442,515	-0.80(-1.22%)
Jul 05, 2005	64.46	65.28	64.19	65.15	397,757	+0.52(+0.81%)
Jul 01, 2005	64.93	65.05	64.47	64.63	228,853	+0.26(+0.40%)
Jun 30, 2005	65.47	65.56	64.38	64.38	356,103	-0.75(-1.15%)
Jun 29, 2005	65.37	65.58	65.02	65.12	184,585	-0.12(-0.18%)
Jun 28, 2005	64.43	65.26	64.31	65.24	303,341	+1.05(+1.64%)
Jun 27, 2005	64.03	64.28	63.99	64.19	311,182	+0.21(+0.33%)
Jun 24, 2005	64.25	64.36	63.89	63.97	349,896	-0.28(-0.43%)
Jun 23, 2005	65.26	65.26	64.14	64.25	209,905	-0.91(-1.40%)
Jun 22, 2005	65.50	65.67	65.11	65.16	319,839	+0.02(+0.04%)
Jun 21, 2005	65.50	65.50	64.89	65.14	228,853	-0.07(-0.10%)
Jun 20, 2005	64.68	65.34	64.59	65.20	325,230	-0.06(-0.08%)
Jun 17, 2005	64.40	65.32	64.16	65.26	738,996	+1.21(+1.88%)
Jun 16, 2005	64.28	64.28	63.77	64.05	566,988	-0.27(-0.42%)
Jun 15, 2005	64.27	64.73	64.09	64.32	636,085	+0.51(+0.81%)
Jun 14, 2005	63.33	63.89	63.21	63.81	379,462	+0.77(+1.22%)
Jun 13, 2005	62.81	63.41	62.54	63.04	229,833	+0.12(+0.18%)
Jun 10, 2005	62.78	62.93	62.36	62.92	291,743	+0.09(+0.14%)
Jun 09, 2005	62.69	63.12	62.27	62.83	277,205	+0.01(+0.02%)
Jun 08, 2005	62.90	63.20	62.64	62.82	232,774	+0.03(+0.05%)
Jun 07, 2005	63.21	63.62	62.71	62.79	384,853	-0.49(-0.77%)
Jun 06, 2005	63.07	63.32	62.75	63.28	252,702	+0.11(+0.17%)
Jun 03, 2005	63.70	63.85	62.74	63.17	479,759	-0.53(-0.84%)
Jun 02, 2005	63.43	63.74	62.97	63.70	404,128	+0.21(+0.33%)

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.