Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	57.27	58.21	57.05	58.21	563,767	+0.85(+1.48%)
Aug 30, 2005	58.00	58.17	57.04	57.36	576,730	-0.92(-1.59%)
Aug 29, 2005	58.12	58.31	57.62	58.29	395,070	+0.11(+0.19%)
Aug 26, 2005	58.83	59.00	58.18	58.18	390,534	-0.80(-1.36%)
Aug 25, 2005	58.95	59.11	58.79	58.98	367,478	+0.16(+0.27%)
Aug 24, 2005	59.27	59.91	58.75	58.82	650,658	-0.16(-0.27%)
Aug 23, 2005	59.43	59.63	58.98	58.98	482,927	-0.52(-0.88%)
Aug 22, 2005	59.35	59.91	59.03	59.50	278,132	+0.06(+0.10%)
Aug 19, 2005	59.80	60.00	59.05	59.45	416,538	-0.05(-0.08%)
Aug 18, 2005	59.12	59.65	58.72	59.50	352,389	+0.48(+0.80%)
Aug 17, 2005	58.84	59.36	58.64	59.02	417,333	+0.19(+0.33%)
Aug 16, 2005	59.90	60.10	58.83	58.83	281,141	-1.06(-1.77%)
Aug 15, 2005	59.64	60.24	59.50	59.89	294,676	+0.12(+0.20%)
Aug 12, 2005	59.95	60.00	59.48	59.77	340,470	-0.29(-0.49%)
Aug 11, 2005	59.29	60.06	59.01	60.06	431,687	+0.65(+1.09%)
Aug 10, 2005	59.29	59.88	59.20	59.41	594,446	+0.31(+0.52%)
Aug 09, 2005	59.40	59.56	58.81	59.10	350,351	-0.10(-0.17%)
Aug 08, 2005	59.50	59.55	59.15	59.20	337,083	-0.13(-0.22%)
Aug 05, 2005	60.04	60.04	59.20	59.34	464,170	-0.53(-0.89%)
Aug 04, 2005	61.26	61.38	59.83	59.87	469,860	-1.45(-2.36%)
Aug 03, 2005	60.58	61.37	60.33	61.32	542,175	+0.81(+1.34%)
Aug 02, 2005	59.89	60.60	59.79	60.51	369,698	+0.49(+0.82%)
Aug 01, 2005	59.66	60.30	59.58	60.02	395,783	+0.46(+0.77%)
Jul 29, 2005	60.13	60.40	59.37	59.56	646,279	-0.77(-1.27%)
Jul 28, 2005	59.91	60.58	59.91	60.33	567,725	+0.36(+0.60%)
Jul 27, 2005	61.16	61.45	59.94	59.97	893,054	-1.36(-2.21%)
Jul 26, 2005	60.41	61.39	60.35	61.33	768,260	+0.73(+1.20%)
Jul 25, 2005	60.26	60.73	60.21	60.60	837,608	+0.29(+0.48%)
Jul 22, 2005	60.00	60.49	59.79	60.31	591,244	+0.42(+0.71%)
Jul 21, 2005	60.05	60.30	59.40	59.89	527,162	-0.16(-0.26%)
Jul 20, 2005	59.33	60.41	59.33	60.05	1,024,996	+0.48(+0.81%)
Jul 19, 2005	58.60	59.56	58.60	59.56	661,753	+0.95(+1.62%)
Jul 18, 2005	58.78	59.02	58.53	58.61	393,510	-0.44(-0.75%)
Jul 15, 2005	59.27	59.31	58.83	59.05	669,401	-0.02(-0.04%)
Jul 14, 2005	58.62	59.15	58.47	59.08	810,449	+0.42(+0.72%)
Jul 13, 2005	57.75	58.65	57.72	58.65	1,381,470	+0.97(+1.68%)
Jul 12, 2005	58.15	58.26	57.40	57.69	1,261,186	-0.21(-0.36%)
Jul 11, 2005	58.47	58.80	57.56	57.90	1,265,286	-0.33(-0.56%)
Jul 08, 2005	57.92	58.62	57.71	58.22	1,444,727	+0.25(+0.43%)
Jul 07, 2005	57.40	58.08	57.16	57.97	1,518,514	+0.75(+1.31%)
Jul 06, 2005	58.50	58.66	57.20	57.22	5,516,996	-3.91(-6.39%)
Jul 05, 2005	61.15	61.51	60.65	61.13	615,523	-0.16(-0.26%)
Jul 01, 2005	61.33	61.66	61.10	61.29	359,545	+0.02(+0.03%)
Jun 30, 2005	61.90	62.10	61.16	61.27	523,247	-0.50(-0.81%)
Jun 29, 2005	61.40	61.80	61.20	61.77	492,180	+0.50(+0.82%)
Jun 28, 2005	61.15	61.37	60.83	61.27	480,578	+0.39(+0.64%)
Jun 27, 2005	61.27	61.47	60.69	60.88	386,282	-0.51(-0.83%)
Jun 24, 2005	61.29	61.66	61.21	61.39	517,151	+0.15(+0.24%)
Jun 23, 2005	61.67	61.85	61.15	61.24	405,789	-0.45(-0.73%)
Jun 22, 2005	62.01	62.01	61.48	61.69	639,819	+0.01(+0.01%)
Jun 21, 2005	61.99	62.04	61.28	61.68	921,841	-0.21(-0.34%)
Jun 20, 2005	62.50	62.54	61.66	61.89	1,204,555	-0.75(-1.20%)
Jun 17, 2005	62.24	62.64	61.97	62.64	708,820	+0.66(+1.06%)
Jun 16, 2005	61.16	62.10	60.89	61.98	679,454	+0.76(+1.24%)
Jun 15, 2005	60.58	61.32	60.47	61.22	525,087	+0.65(+1.07%)
Jun 14, 2005	60.54	60.73	60.35	60.57	398,219	+0.28(+0.47%)
Jun 13, 2005	60.16	60.68	59.91	60.29	284,592	+0.12(+0.19%)
Jun 10, 2005	59.98	60.42	59.97	60.17	369,691	+0.17(+0.29%)
Jun 09, 2005	59.92	60.35	59.33	60.00	676,135	+0.17(+0.28%)
Jun 08, 2005	60.00	60.22	59.76	59.83	365,783	-0.12(-0.21%)
Jun 07, 2005	60.12	60.67	59.85	59.95	321,241	-0.17(-0.28%)
Jun 06, 2005	60.23	60.30	59.68	60.12	221,348	-0.01(-0.01%)
Jun 03, 2005	60.75	60.75	60.05	60.13	372,427	-0.50(-0.82%)
Jun 02, 2005	60.11	60.77	59.97	60.63	500,875	+0.36(+0.59%)

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.