Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2121	2272	2217	2272	12,101,927	+55.26(+2.49%)
Aug 30, 2005	2129	2240	2216	2217	10,229,693	-23.37(-1.04%)
Aug 29, 2005	2106	2241	2214	2240	9,853,158	+9.68(+0.43%)
Aug 26, 2005	2005	2243	2230	2231	9,186,940	-12.72(-0.57%)
Aug 25, 2005	2036	2252	2240	2243	10,181,213	-9.15(-0.41%)
Aug 24, 2005	2176	2278	2252	2252	17,476,452	-10.60(-0.47%)
Aug 23, 2005	2173	2275	2258	2263	27,282,484	-5.91(-0.26%)
Aug 22, 2005	2179	2278	2266	2269	53,772,796	+0.01(+0.00%)
Aug 19, 2005	2180	2286	2262	2269	8,511,797	+6.64(+0.29%)
Aug 18, 2005	2167	2277	2261	2262	13,616,556	-14.98(-0.66%)
Aug 17, 2005	2181	2282	2259	2277	14,340,012	-0.69(-0.03%)
Aug 16, 2005	2193	2296	2278	2278	16,227,219	-14.70(-0.64%)
Aug 15, 2005	2200	2331	2278	2293	13,073,127	+1.64(+0.07%)
Aug 12, 2005	2179	2308	2279	2291	11,273,184	-5.84(-0.25%)
Aug 11, 2005	2161	2302	2276	2297	10,661,224	+19.97(+0.88%)
Aug 10, 2005	2164	2300	2272	2277	12,101,291	+0.66(+0.03%)
Aug 09, 2005	2127	2280	2234	2276	12,989,758	+42.48(+1.90%)
Aug 08, 2005	2126	2260	2232	2234	9,715,671	-8.55(-0.38%)
Aug 05, 2005	2124	2260	2237	2242	9,877,775	-2.40(-0.11%)
Aug 04, 2005	2121	2251	2224	2245	12,635,139	-2.47(-0.11%)
Aug 03, 2005	2121	2256	2241	2247	12,791,326	-9.27(-0.41%)
Aug 02, 2005	2121	2260	2242	2256	9,862,753	+7.77(+0.35%)
Aug 01, 2005	2130	2261	2248	2249	10,954,691	+0.30(+0.01%)
Jul 29, 2005	2156	2283	2242	2248	15,762,468	-33.08(-1.45%)
Jul 28, 2005	2146	2316	2243	2281	20,276,842	+37.12(+1.65%)
Jul 27, 2005	2093	2244	2192	2244	20,948,092	+52.56(+2.40%)
Jul 26, 2005	2051	2202	2170	2192	14,067,348	+22.06(+1.02%)
Jul 25, 2005	2096	2224	2170	2170	10,854,217	-54.13(-2.43%)
Jul 22, 2005	2111	2234	2211	2224	11,661,954	-7.55(-0.34%)
Jul 21, 2005	2116	2253	2225	2231	14,379,593	+2.56(+0.11%)
Jul 20, 2005	2076	2232	2202	2229	17,334,360	+26.04(+1.18%)
Jul 19, 2005	2093	2213	2199	2203	20,135,872	-7.58(-0.34%)
Jul 18, 2005	2104	2228	2210	2210	26,190,124	-17.74(-0.80%)
Jul 15, 2005	2097	2228	2215	2228	13,872,925	+13.05(+0.59%)
Jul 14, 2005	2102	2226	2215	2215	27,264,236	+5.04(+0.23%)
Jul 13, 2005	2091	2223	2204	2210	15,765,357	-8.08(-0.36%)
Jul 12, 2005	2091	2233	2197	2218	12,209,458	+20.83(+0.95%)
Jul 11, 2005	2070	2203	2181	2197	16,589,723	+12.34(+0.56%)
Jul 08, 2005	2055	2189	2175	2185	14,453,966	+9.86(+0.45%)
Jul 07, 2005	2027	2176	2141	2175	11,349,136	+18.90(+0.88%)
Jul 06, 2005	2046	2177	2156	2156	13,433,409	-11.04(-0.51%)
Jul 05, 2005	2014	2169	2131	2167	12,273,104	+35.85(+1.68%)
Jul 01, 2005	2022	2143	2125	2131	8,162,060	-9.35(-0.44%)
Jun 30, 2005	2018	2148	2139	2141	9,524,930	-1.39(-0.06%)
Jun 29, 2005	2021	2149	2140	2142	15,213,775	+0.00(+0.00%)
Jun 28, 2005	1988	2142	2109	2142	17,317,704	+32.93(+1.56%)
Jun 27, 2005	1986	2124	2109	2109	11,353,357	-14.86(-0.70%)
Jun 24, 2005	1999	2127	2113	2124	16,054,186	+2.17(+0.10%)
Jun 23, 2005	2002	2131	2120	2122	12,833,365	-6.58(-0.31%)
Jun 22, 2005	1995	2134	2120	2128	37,374,944	+6.90(+0.33%)
Jun 21, 2005	1988	2122	2103	2122	13,250,605	+11.32(+0.54%)
Jun 20, 2005	1980	2111	2099	2110	11,417,784	+0.47(+0.02%)
Jun 17, 2005	1980	2111	2093	2110	14,908,076	+12.91(+0.62%)
Jun 16, 2005	1952	2097	2080	2097	17,328,598	+13.21(+0.63%)
Jun 15, 2005	1952	2085	2066	2084	10,151,410	+0.15(+0.01%)
Jun 14, 2005	1965	2092	2075	2083	8,821,460	-8.34(-0.40%)
Jun 13, 2005	1965	2100	2084	2092	9,480,272	+1.12(+0.05%)
Jun 10, 2005	1970	2092	2084	2091	12,839,333	+2.79(+0.13%)
Jun 09, 2005	1953	2091	2072	2088	14,366,458	+14.39(+0.69%)
Jun 08, 2005	1960	2094	2064	2074	15,318,551	+9.74(+0.47%)
Jun 07, 2005	1934	2071	2043	2064	13,899,207	+21.04(+1.03%)
Jun 06, 2005	1924	2048	2030	2043	15,058,385	+1.46(+0.07%)
Jun 03, 2005	1920	2048	2028	2041	9,838,462	+5.82(+0.29%)
Jun 02, 2005	1923	2043	2035	2035	15,455,154	-1.63(-0.08%)

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.