Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	59.93	60.93	59.74	60.51	715,472	+0.58(+0.97%)
Sep 29, 2005	58.09	59.93	57.94	59.93	965,108	+1.38(+2.35%)
Sep 28, 2005	60.42	60.42	58.36	58.56	1,070,267	-1.86(-3.08%)
Sep 27, 2005	61.21	61.80	60.32	60.42	677,804	-0.64(-1.05%)
Sep 26, 2005	61.48	62.63	60.93	61.06	656,236	-0.29(-0.47%)
Sep 23, 2005	61.35	62.21	60.98	61.35	926,202	-0.67(-1.08%)
Sep 22, 2005	59.21	62.09	59.16	62.02	1,276,869	+1.91(+3.18%)
Sep 21, 2005	62.83	62.83	59.67	60.11	1,504,421	-2.72(-4.33%)
Sep 20, 2005	62.89	63.95	62.60	62.83	1,119,079	-0.10(-0.15%)
Sep 19, 2005	64.31	64.31	62.65	62.93	1,190,699	-1.65(-2.55%)
Sep 16, 2005	66.38	66.42	64.43	64.57	851,384	-1.32(-2.00%)
Sep 15, 2005	65.55	66.62	65.00	65.89	568,931	+0.16(+0.25%)
Sep 14, 2005	68.52	68.52	65.62	65.73	1,815,666	-2.79(-4.07%)
Sep 13, 2005	69.71	69.72	68.31	68.52	534,256	-0.86(-1.24%)
Sep 12, 2005	68.75	69.64	68.75	69.38	397,622	+0.36(+0.52%)
Sep 09, 2005	69.01	69.52	68.56	69.02	743,335	+0.01(+0.01%)
Sep 08, 2005	69.52	69.78	68.45	69.01	641,788	-1.44(-2.05%)
Sep 07, 2005	70.36	71.04	69.14	70.46	709,280	+0.10(+0.14%)
Sep 06, 2005	68.51	70.41	68.37	70.36	1,218,975	+3.21(+4.78%)
Sep 02, 2005	69.58	69.58	66.62	67.15	2,362,307	-2.62(-3.75%)
Sep 01, 2005	72.68	72.69	69.63	69.77	1,732,179	-3.11(-4.27%)
Aug 31, 2005	71.13	72.91	70.50	72.88	1,013,714	+1.40(+1.95%)
Aug 30, 2005	70.17	71.64	69.94	71.48	613,615	+1.32(+1.88%)
Aug 29, 2005	69.04	71.01	68.84	70.17	1,377,900	-1.36(-1.90%)
Aug 26, 2005	71.52	73.11	71.39	71.52	373,061	-1.57(-2.15%)
Aug 25, 2005	73.06	74.32	73.01	73.09	379,046	+0.00(+0.00%)
Aug 24, 2005	72.00	73.83	71.82	73.09	414,546	+0.69(+0.95%)
Aug 23, 2005	72.66	73.46	71.90	72.40	442,616	-0.41(-0.56%)
Aug 22, 2005	72.53	73.08	71.76	72.81	378,117	+0.29(+0.40%)
Aug 19, 2005	72.87	73.22	72.26	72.52	406,806	-0.73(-0.99%)
Aug 18, 2005	73.89	74.02	72.57	73.25	684,719	-1.17(-1.58%)
Aug 17, 2005	75.61	75.62	74.28	74.42	467,074	-1.55(-2.04%)
Aug 16, 2005	76.17	76.90	75.91	75.97	442,100	-0.21(-0.28%)
Aug 15, 2005	75.58	76.39	75.53	76.18	359,335	+0.70(+0.92%)
Aug 12, 2005	75.49	75.75	74.74	75.49	385,444	-0.44(-0.57%)
Aug 11, 2005	74.71	76.14	74.69	75.92	486,166	+1.27(+1.70%)
Aug 10, 2005	74.77	75.55	74.57	74.65	529,302	+0.17(+0.23%)
Aug 09, 2005	72.74	74.58	72.74	74.48	856,337	+1.83(+2.52%)
Aug 08, 2005	74.61	74.90	71.17	72.65	1,881,197	-2.65(-3.51%)
Aug 05, 2005	77.28	77.29	74.93	75.29	1,033,735	-2.31(-2.97%)
Aug 04, 2005	78.65	78.65	77.57	77.60	350,151	-1.52(-1.92%)
Aug 03, 2005	78.64	79.36	78.38	79.12	363,463	+0.47(+0.60%)
Aug 02, 2005	78.76	79.40	78.30	78.64	340,347	-0.12(-0.15%)
Aug 01, 2005	78.87	79.16	77.06	78.76	611,551	-0.11(-0.14%)
Jul 29, 2005	80.05	80.05	78.74	78.87	321,771	-1.18(-1.48%)
Jul 28, 2005	78.18	80.14	78.18	80.05	683,584	+1.96(+2.51%)
Jul 27, 2005	78.83	78.84	76.22	78.09	1,714,636	-1.71(-2.14%)
Jul 26, 2005	80.23	81.88	79.17	79.80	1,005,355	-0.44(-0.54%)
Jul 25, 2005	80.23	80.82	79.49	80.23	374,609	-0.37(-0.46%)
Jul 22, 2005	79.73	80.65	78.95	80.60	556,237	+0.87(+1.09%)
Jul 21, 2005	81.82	81.82	79.47	79.73	443,751	-2.09(-2.56%)
Jul 20, 2005	81.40	82.26	80.86	81.82	291,740	+0.23(+0.28%)
Jul 19, 2005	81.01	82.03	80.59	81.59	288,541	+1.00(+1.24%)
Jul 18, 2005	81.86	81.96	80.50	80.59	300,925	-1.51(-1.84%)
Jul 15, 2005	81.49	82.19	80.91	82.10	209,698	+0.93(+1.15%)
Jul 14, 2005	82.25	82.25	80.52	81.17	392,359	-0.27(-0.33%)
Jul 13, 2005	81.35	81.58	81.02	81.45	280,182	-0.23(-0.28%)
Jul 12, 2005	81.95	82.11	81.05	81.68	247,572	-0.27(-0.33%)
Jul 11, 2005	81.10	82.61	80.64	81.95	561,294	+1.38(+1.71%)
Jul 08, 2005	79.46	80.75	79.30	80.57	484,618	+1.10(+1.39%)
Jul 07, 2005	78.73	79.59	78.49	79.47	277,499	+0.31(+0.39%)
Jul 06, 2005	78.80	79.70	78.77	79.16	299,274	+0.36(+0.46%)
Jul 05, 2005	78.88	78.95	78.30	78.80	336,322	-0.08(-0.10%)

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.