Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	84.11	89.94	89.02	89.94	190,316,992	+0.75(+0.84%)
Aug 30, 2005	89.13	89.49	88.71	89.19	179,796,016	-0.30(-0.34%)
Aug 29, 2005	86.87	89.91	88.68	89.49	134,597,344	+0.36(+0.40%)
Aug 26, 2005	57.44	89.52	89.02	89.13	155,655,360	-0.35(-0.39%)
Aug 25, 2005	89.45	89.83	89.46	89.48	160,379,232	+0.02(+0.03%)
Aug 24, 2005	89.99	90.40	89.43	89.46	179,925,344	-0.72(-0.79%)
Aug 23, 2005	90.36	90.63	89.96	90.17	147,676,752	-0.17(-0.19%)
Aug 22, 2005	90.81	91.19	90.02	90.35	152,563,888	-0.28(-0.30%)
Aug 19, 2005	90.44	91.00	90.23	90.62	160,212,336	+0.39(+0.43%)
Aug 18, 2005	90.39	90.75	90.22	90.23	181,943,632	-0.44(-0.49%)
Aug 17, 2005	89.86	91.04	88.79	90.68	267,943,072	+1.89(+2.12%)
Aug 16, 2005	89.49	89.72	88.74	88.79	184,607,456	-0.85(-0.95%)
Aug 15, 2005	89.32	98.77	89.07	89.64	197,390,432	+0.14(+0.15%)
Aug 12, 2005	87.92	91.41	89.34	89.51	296,289,664	-1.90(-2.08%)
Aug 11, 2005	89.65	91.64	90.78	91.41	268,775,392	+0.16(+0.17%)
Aug 10, 2005	91.15	93.40	91.25	91.25	323,485,024	-2.14(-2.30%)
Aug 09, 2005	91.60	93.87	92.92	93.40	160,445,184	+0.48(+0.52%)
Aug 08, 2005	91.72	93.55	92.77	92.92	132,377,840	-0.16(-0.18%)
Aug 05, 2005	91.45	93.57	93.07	93.08	153,535,680	-0.24(-0.25%)
Aug 04, 2005	92.20	94.26	93.28	93.32	156,976,432	-0.87(-0.92%)
Aug 03, 2005	92.03	94.21	93.61	94.19	183,224,576	+0.16(+0.17%)
Aug 02, 2005	92.24	94.38	93.73	94.02	159,209,712	+0.29(+0.31%)
Aug 01, 2005	91.95	94.28	93.45	93.73	140,120,880	+0.22(+0.23%)
Jul 29, 2005	92.11	94.16	93.50	93.51	161,207,840	-0.50(-0.53%)
Jul 28, 2005	92.55	94.48	93.60	94.02	181,697,616	-0.46(-0.49%)
Jul 27, 2005	92.51	94.65	93.50	94.48	179,504,672	+0.31(+0.33%)
Jul 26, 2005	92.44	94.33	93.87	94.17	174,881,696	+0.22(+0.23%)
Jul 25, 2005	92.88	94.76	93.95	93.95	180,625,424	-0.75(-0.80%)
Jul 22, 2005	92.94	94.82	94.31	94.71	166,741,680	-0.11(-0.11%)
Jul 21, 2005	94.07	96.12	94.67	94.82	217,112,992	-1.29(-1.34%)
Jul 20, 2005	93.36	96.38	94.74	96.11	191,000,432	+0.31(+0.33%)
Jul 19, 2005	93.97	96.04	94.43	95.79	185,179,792	+1.36(+1.44%)
Jul 18, 2005	93.09	95.15	94.43	94.43	122,145,456	-0.71(-0.75%)
Jul 15, 2005	93.24	95.34	94.63	95.15	160,994,656	+0.24(+0.25%)
Jul 14, 2005	93.16	95.07	94.73	94.91	192,381,888	+0.49(+0.52%)
Jul 13, 2005	91.88	94.54	93.29	94.42	149,094,672	+1.07(+1.14%)
Jul 12, 2005	91.08	93.60	92.83	93.35	148,758,928	+0.46(+0.50%)
Jul 11, 2005	90.97	92.90	92.21	92.89	168,084,512	+0.38(+0.41%)
Jul 08, 2005	89.24	92.60	90.83	92.51	182,427,952	+1.57(+1.72%)
Jul 07, 2005	87.86	91.03	89.69	90.95	186,624,192	+0.41(+0.46%)
Jul 06, 2005	88.53	91.29	90.24	90.53	191,460,176	+0.29(+0.32%)
Jul 05, 2005	87.27	90.56	89.34	90.24	146,410,576	+0.39(+0.44%)
Jul 01, 2005	88.18	90.23	89.68	89.85	136,491,472	+0.13(+0.14%)
Jun 30, 2005	88.70	90.87	89.70	89.72	165,615,232	-0.92(-1.02%)
Jun 29, 2005	88.75	91.20	90.25	90.64	157,784,816	+0.39(+0.44%)
Jun 28, 2005	87.80	90.52	89.47	90.25	149,889,408	+0.78(+0.88%)
Jun 27, 2005	88.18	90.26	89.22	89.47	147,958,000	-0.73(-0.81%)
Jun 24, 2005	89.67	91.82	90.18	90.19	194,457,632	-1.62(-1.77%)
Jun 23, 2005	91.08	93.35	91.80	91.82	215,832,896	-1.07(-1.15%)
Jun 22, 2005	91.14	93.08	92.50	92.89	161,791,184	+0.24(+0.26%)
Jun 21, 2005	90.26	92.82	91.93	92.65	151,948,032	+0.52(+0.57%)
Jun 20, 2005	89.81	92.51	91.49	92.13	138,581,136	-0.06(-0.07%)
Jun 17, 2005	91.30	92.81	92.19	92.19	240,086,624	-0.27(-0.29%)
Jun 16, 2005	89.79	92.61	91.66	92.46	220,244,928	+0.72(+0.79%)
Jun 15, 2005	89.58	91.78	90.37	91.73	173,764,000	+0.80(+0.88%)
Jun 14, 2005	89.44	91.50	90.74	90.93	151,650,288	-0.43(-0.47%)
Jun 13, 2005	88.78	91.69	90.59	91.36	180,794,416	+0.61(+0.67%)
Jun 10, 2005	89.19	91.13	90.09	90.75	163,984,992	-0.26(-0.29%)
Jun 09, 2005	88.70	91.32	90.34	91.01	182,248,032	+0.30(+0.33%)
Jun 08, 2005	89.35	91.31	90.58	90.72	175,448,432	-0.03(-0.03%)
Jun 07, 2005	89.02	91.82	90.75	90.75	190,713,456	-0.02(-0.02%)
Jun 06, 2005	89.20	91.02	90.36	90.76	164,830,576	-0.07(-0.07%)
Jun 03, 2005	90.15	92.20	90.73	90.83	190,033,392	-1.37(-1.49%)
Jun 02, 2005	89.68	92.21	91.44	92.20	282,132,640	+0.68(+0.74%)

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.