Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	146.26	148.37	145.20	148.06	6,157,639	+1.63(+1.11%)
Aug 30, 2005	147.58	147.84	144.72	146.43	6,078,167	-1.59(-1.07%)
Aug 29, 2005	146.12	148.11	145.82	148.02	4,177,649	+0.97(+0.66%)
Aug 26, 2005	147.05	147.80	146.74	147.05	3,963,385	-0.53(-0.36%)
Aug 25, 2005	147.58	148.11	147.18	147.58	3,704,063	-0.18(-0.12%)
Aug 24, 2005	149.43	150.22	147.75	147.75	4,303,769	-1.89(-1.27%)
Aug 23, 2005	149.78	150.13	148.81	149.65	3,484,942	+0.00(+0.00%)
Aug 22, 2005	150.09	150.84	148.99	149.65	3,085,243	+0.09(+0.06%)
Aug 19, 2005	150.18	150.93	149.16	149.56	3,081,089	-0.18(-0.12%)
Aug 18, 2005	149.96	151.01	149.52	149.74	3,096,434	-0.49(-0.32%)
Aug 17, 2005	149.25	151.46	149.16	150.22	3,569,703	+0.97(+0.65%)
Aug 16, 2005	150.27	150.66	149.21	149.25	3,770,732	-1.45(-0.96%)
Aug 15, 2005	150.31	150.97	149.87	150.71	3,104,788	-0.18(-0.12%)
Aug 12, 2005	151.19	152.25	150.75	150.88	3,903,776	-1.15(-0.75%)
Aug 11, 2005	149.87	152.03	149.56	152.03	4,820,666	+2.78(+1.86%)
Aug 10, 2005	151.10	151.90	149.21	149.25	4,723,625	-1.15(-0.76%)
Aug 09, 2005	149.65	151.01	149.34	150.40	3,975,530	+1.67(+1.13%)
Aug 08, 2005	149.12	149.65	148.46	148.72	3,219,013	-0.22(-0.15%)
Aug 05, 2005	149.12	149.82	148.68	148.94	4,235,965	-0.88(-0.59%)
Aug 04, 2005	150.44	150.75	149.74	149.82	4,271,240	-0.88(-0.58%)
Aug 03, 2005	150.93	151.50	150.18	150.71	4,067,055	-0.18(-0.12%)
Aug 02, 2005	150.88	152.25	150.66	150.88	4,360,859	+0.00(+0.00%)

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.