Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	71.43	72.80	71.31	72.13	336,300	-1.57(-2.13%)
Aug 30, 2005	73.50	73.93	73.06	73.70	159,100	+1.20(+1.66%)
Aug 29, 2005	73.00	73.25	72.01	72.50	162,400	+1.10(+1.54%)
Aug 26, 2005	72.38	72.58	71.24	71.40	99,600	-0.98(-1.35%)
Aug 25, 2005	71.60	72.46	71.56	72.38	87,000	+0.86(+1.20%)
Aug 24, 2005	70.60	71.58	69.98	71.52	254,700	-0.58(-0.80%)
Aug 23, 2005	72.04	72.47	71.35	72.10	196,600	-0.75(-1.03%)
Aug 22, 2005	72.55	73.64	72.33	72.85	170,400	+1.00(+1.39%)
Aug 19, 2005	70.60	71.89	70.57	71.85	250,100	+1.89(+2.70%)
Aug 18, 2005	70.60	70.73	69.81	69.96	259,600	-1.53(-2.14%)
Aug 17, 2005	73.75	73.75	70.91	71.49	314,800	-2.82(-3.79%)
Aug 16, 2005	75.60	75.60	74.22	74.31	235,300	-2.27(-2.96%)
Aug 15, 2005	77.33	77.60	76.40	76.58	211,900	-0.85(-1.10%)
Aug 12, 2005	77.15	77.43	76.56	77.43	220,500	+1.13(+1.48%)
Aug 11, 2005	75.55	76.30	75.55	76.30	143,100	+0.11(+0.14%)
Aug 10, 2005	75.36	76.28	75.36	76.19	396,600	+4.17(+5.79%)
Aug 09, 2005	72.50	72.74	71.49	72.02	258,300	+0.72(+1.01%)
Aug 08, 2005	70.65	71.46	70.52	71.30	146,700	+2.57(+3.74%)
Aug 05, 2005	69.00	69.29	68.51	68.73	182,100	-0.77(-1.11%)
Aug 04, 2005	68.72	71.30	68.20	69.50	442,900	-2.00(-2.80%)
Aug 03, 2005	72.00	72.49	71.50	71.50	211,600	-1.99(-2.71%)
Aug 02, 2005	72.10	75.96	72.10	73.49	900,700	+4.15(+5.99%)
Aug 01, 2005	69.70	69.70	67.65	69.34	247,000	-0.47(-0.67%)
Jul 29, 2005	67.60	70.86	67.52	69.81	363,800	+4.61(+7.07%)
Jul 28, 2005	64.50	65.25	64.25	65.20	68,300	+0.40(+0.62%)
Jul 27, 2005	63.75	64.80	63.52	64.80	148,300	+2.21(+3.53%)
Jul 26, 2005	63.00	63.00	62.25	62.59	114,000	-0.56(-0.89%)
Jul 25, 2005	62.50	63.20	62.50	63.15	166,800	+0.80(+1.28%)
Jul 22, 2005	62.00	62.58	61.51	62.35	193,700	-0.59(-0.94%)
Jul 21, 2005	61.51	62.99	61.51	62.94	210,800	+2.94(+4.90%)
Jul 20, 2005	60.05	60.25	59.79	60.00	47,600	-0.05(-0.08%)
Jul 19, 2005	59.50	60.20	59.47	60.05	58,300	+0.38(+0.64%)
Jul 18, 2005	59.10	59.91	59.05	59.67	136,600	-0.13(-0.22%)
Jul 15, 2005	60.28	60.38	59.21	59.80	212,600	-1.08(-1.77%)
Jul 14, 2005	62.50	62.50	60.85	60.88	175,600	-1.98(-3.15%)
Jul 13, 2005	63.60	63.60	62.50	62.86	185,900	-0.74(-1.16%)
Jul 12, 2005	63.20	63.63	62.77	63.60	76,200	+0.60(+0.95%)
Jul 11, 2005	62.50	63.13	62.50	63.00	67,800	+0.87(+1.40%)
Jul 08, 2005	62.40	62.49	61.81	62.13	210,900	-1.27(-2.00%)
Jul 07, 2005	62.97	63.40	62.35	63.40	167,200	-0.05(-0.08%)
Jul 06, 2005	63.00	63.90	62.66	63.45	276,600	+2.19(+3.57%)
Jul 05, 2005	60.82	61.38	60.64	61.26	148,600	+0.44(+0.72%)
Jul 01, 2005	59.50	60.82	59.35	60.82	136,400	+1.50(+2.53%)
Jun 30, 2005	59.63	59.90	59.30	59.32	154,700	+0.07(+0.12%)
Jun 29, 2005	59.00	59.45	59.00	59.25	236,400	+0.25(+0.42%)
Jun 28, 2005	58.50	59.45	58.42	59.00	653,700	+3.20(+5.73%)
Jun 27, 2005	55.25	55.91	55.18	55.80	389,600	+0.90(+1.64%)
Jun 24, 2005	54.86	55.48	54.85	54.90	420,800	-0.25(-0.45%)
Jun 23, 2005	53.80	55.35	53.79	55.15	540,000	+1.84(+3.45%)
Jun 22, 2005	53.20	54.25	53.20	53.31	554,000	+0.61(+1.16%)
Jun 21, 2005	53.15	53.47	52.13	52.70	329,600	-1.45(-2.68%)
Jun 20, 2005	53.05	54.15	53.03	54.15	311,800	-0.50(-0.91%)
Jun 17, 2005	54.15	54.78	53.89	54.65	271,100	-0.80(-1.44%)
Jun 16, 2005	54.60	55.82	54.60	55.45	111,300	+0.76(+1.39%)
Jun 15, 2005	54.40	54.74	54.31	54.69	96,500	+0.62(+1.15%)
Jun 14, 2005	53.93	54.24	53.66	54.07	76,600	-0.03(-0.06%)
Jun 13, 2005	53.23	54.10	53.01	54.10	129,100	+1.35(+2.56%)
Jun 10, 2005	52.84	53.33	52.49	52.75	181,900	-0.09(-0.17%)
Jun 09, 2005	53.00	53.10	52.53	52.84	389,800	-1.01(-1.88%)
Jun 08, 2005	54.30	54.38	53.35	53.85	274,100	-1.61(-2.90%)
Jun 07, 2005	55.30	55.77	55.15	55.46	68,400	-0.31(-0.56%)
Jun 06, 2005	55.06	55.77	55.01	55.77	70,600	+0.82(+1.49%)
Jun 03, 2005	54.70	55.33	54.61	54.95	38,300	+0.25(+0.46%)
Jun 02, 2005	55.00	55.09	54.61	54.70	59,200	-0.25(-0.45%)

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.