Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	86.02	86.75	85.58	86.75	3,581	+0.92(+1.07%)
Aug 30, 2005	87.51	87.51	85.54	85.84	18,156	-0.46(-0.53%)
Aug 29, 2005	85.63	86.41	85.43	86.30	49,774	+0.43(+0.50%)
Aug 26, 2005	86.62	86.62	85.75	85.87	33,471	-0.66(-0.77%)
Aug 25, 2005	86.49	86.66	86.40	86.54	3,828	+0.00(+0.00%)
Aug 24, 2005	87.24	87.44	86.42	86.54	3,705	-0.79(-0.91%)
Aug 23, 2005	87.77	87.77	87.09	87.33	4,075	-0.55(-0.63%)
Aug 22, 2005	88.19	88.19	87.63	87.88	2,346	+0.12(+0.14%)
Aug 19, 2005	87.73	87.77	87.60	87.76	3,705	+0.32(+0.36%)
Aug 18, 2005	87.23	87.65	87.23	87.44	2,099	-0.04(-0.05%)
Aug 17, 2005	87.32	87.79	87.32	87.48	4,569	+0.07(+0.08%)
Aug 16, 2005	87.85	88.09	87.41	87.41	1,254,988	-0.52(-0.59%)
Aug 15, 2005	87.09	87.96	86.98	87.93	2,964	+0.53(+0.61%)
Aug 12, 2005	87.44	87.58	87.09	87.39	2,593	-0.28(-0.31%)
Aug 11, 2005	87.36	87.70	87.13	87.67	12,351	+0.40(+0.46%)
Aug 10, 2005	87.90	88.30	87.07	87.26	4,075	-0.03(-0.04%)
Aug 09, 2005	87.39	87.73	87.28	87.30	13,833	+0.23(+0.26%)
Aug 08, 2005	87.36	87.60	87.00	87.07	11,856	-0.36(-0.41%)
Aug 05, 2005	88.17	88.17	87.32	87.43	8,275	-1.04(-1.18%)
Aug 04, 2005	88.58	88.58	88.23	88.47	3,952	-0.30(-0.34%)
Aug 03, 2005	88.58	88.85	88.41	88.77	6,422	-0.03(-0.04%)
Aug 02, 2005	88.47	88.86	88.40	88.80	3,952	+0.33(+0.38%)
Aug 01, 2005	88.25	88.47	88.17	88.47	5,434	+0.37(+0.42%)
Jul 29, 2005	88.90	89.00	88.10	88.10	7,904	-0.96(-1.08%)
Jul 28, 2005	89.02	89.19	88.61	89.06	6,793	+0.28(+0.31%)
Jul 27, 2005	88.66	88.79	88.48	88.79	2,223	-0.33(-0.37%)
Jul 26, 2005	88.98	89.21	88.92	89.12	4,322	+0.06(+0.07%)
Jul 25, 2005	89.45	89.56	89.05	89.05	3,581	-0.28(-0.32%)
Jul 22, 2005	88.94	89.42	88.83	89.34	3,458	+0.56(+0.63%)
Jul 21, 2005	89.30	89.30	88.74	88.78	9,633	-0.45(-0.50%)
Jul 20, 2005	88.80	89.29	88.71	89.22	2,593	+0.42(+0.47%)
Jul 19, 2005	88.90	89.09	88.71	88.80	45,945	-0.07(-0.08%)
Jul 18, 2005	89.22	89.28	88.81	88.88	6,299	-1.04(-1.16%)
Jul 15, 2005	89.78	90.03	89.56	89.92	3,334	+0.10(+0.11%)
Jul 14, 2005	89.63	89.98	89.53	89.82	6,052	+0.40(+0.45%)
Jul 13, 2005	89.10	89.46	89.00	89.42	5,681	+0.48(+0.54%)
Jul 12, 2005	88.82	89.18	88.62	88.94	5,310	+0.25(+0.28%)
Jul 11, 2005	88.54	88.95	88.47	88.69	5,310	+0.32(+0.37%)
Jul 08, 2005	87.60	88.48	87.60	88.37	16,920	+0.78(+0.89%)
Jul 07, 2005	87.12	87.59	86.48	87.59	30,507	+0.01(+0.01%)
Jul 06, 2005	88.03	88.03	87.58	87.58	1,852	-0.36(-0.41%)
Jul 05, 2005	87.20	87.94	87.20	87.94	6,052	+0.59(+0.68%)
Jul 01, 2005	87.85	87.92	87.35	87.35	9,263	-0.12(-0.14%)
Jun 30, 2005	88.67	88.67	87.47	87.47	45,081	-0.54(-0.62%)
Jun 29, 2005	88.21	88.31	87.98	88.02	4,569	+0.11(+0.12%)
Jun 28, 2005	87.31	87.91	87.31	87.91	2,099	+0.91(+1.05%)
Jun 27, 2005	87.14	87.14	86.89	87.00	1,852	-0.15(-0.18%)
Jun 24, 2005	87.22	87.51	87.08	87.15	4,446	-0.15(-0.17%)
Jun 23, 2005	88.27	88.27	87.30	87.30	5,063	-0.99(-1.12%)
Jun 22, 2005	88.19	88.40	88.14	88.28	3,087	+0.32(+0.37%)
Jun 21, 2005	87.78	88.14	87.64	87.96	3,952	+0.02(+0.02%)
Jun 20, 2005	87.81	88.06	87.35	87.94	20,749	-0.32(-0.37%)
Jun 17, 2005	87.93	88.27	87.93	88.27	3,952	+0.43(+0.49%)
Jun 16, 2005	87.44	87.88	87.39	87.84	4,940	+0.53(+0.61%)
Jun 15, 2005	87.12	87.30	86.98	87.30	5,187	+0.35(+0.40%)
Jun 14, 2005	86.89	87.12	86.87	86.96	2,346	+0.08(+0.09%)
Jun 13, 2005	86.75	87.36	86.75	86.88	4,075	+0.05(+0.06%)
Jun 10, 2005	87.09	87.09	86.56	86.83	440,932	-0.21(-0.24%)
Jun 09, 2005	86.75	87.26	86.73	87.04	248,626	-0.01(-0.01%)
Jun 08, 2005	87.21	87.34	86.92	87.05	660,656	+0.25(+0.29%)
Jun 07, 2005	87.04	87.78	86.79	86.79	16,797	-0.21(-0.24%)
Jun 06, 2005	86.81	87.00	86.46	87.00	5,557	+0.08(+0.09%)
Jun 03, 2005	87.32	87.32	86.71	86.92	10,745	-0.46(-0.53%)
Jun 02, 2005	87.14	87.42	87.00	87.39	6,299	+0.24(+0.28%)

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.