Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	72.04	72.54	71.69	72.54	374,936	+0.50(+0.70%)
Sep 29, 2005	71.40	72.03	70.98	72.03	351,857	+0.73(+1.03%)
Sep 28, 2005	71.51	71.80	71.07	71.30	582,650	-0.21(-0.29%)
Sep 27, 2005	72.13	72.13	71.03	71.51	676,316	-0.20(-0.28%)
Sep 26, 2005	73.35	73.35	71.45	71.71	710,058	-0.01(-0.02%)
Sep 23, 2005	71.72	72.20	69.62	71.72	732,732	+2.16(+3.11%)
Sep 22, 2005	69.61	69.83	66.94	69.56	1,886,830	-0.75(-1.06%)
Sep 21, 2005	71.87	71.87	69.62	70.31	897,931	-1.89(-2.62%)
Sep 20, 2005	72.98	73.46	72.05	72.20	433,107	-0.60(-0.82%)
Sep 19, 2005	72.80	73.72	72.66	72.80	532,172	-1.31(-1.77%)
Sep 16, 2005	70.65	74.47	70.65	74.11	1,749,030	+3.33(+4.71%)
Sep 15, 2005	70.35	71.57	69.81	70.77	552,687	+0.53(+0.76%)
Sep 14, 2005	71.03	71.03	69.62	70.24	519,890	-0.98(-1.37%)
Sep 13, 2005	67.05	72.23	66.21	71.22	743,800	+1.20(+1.71%)
Sep 12, 2005	69.42	70.08	68.88	70.02	715,457	+0.41(+0.60%)
Sep 09, 2005	68.17	69.89	67.83	69.60	1,072,713	+1.44(+2.11%)
Sep 08, 2005	69.87	69.87	68.09	68.17	846,914	-1.89(-2.70%)
Sep 07, 2005	69.05	70.07	69.05	70.05	356,446	+0.90(+1.31%)
Sep 06, 2005	68.28	69.51	68.08	69.15	469,278	+1.03(+1.51%)
Sep 02, 2005	68.11	68.17	66.61	68.12	629,213	-0.01(-0.01%)
Sep 01, 2005	68.25	68.61	67.88	68.13	302,324	-0.47(-0.69%)
Aug 31, 2005	69.11	69.17	67.78	68.60	680,365	-0.75(-1.08%)
Aug 30, 2005	69.50	69.68	69.09	69.35	271,552	-0.24(-0.34%)
Aug 29, 2005	69.37	69.62	68.45	69.59	385,869	+0.04(+0.05%)
Aug 26, 2005	70.31	70.31	69.44	69.55	127,273	-0.75(-1.06%)
Aug 25, 2005	70.14	70.38	70.02	70.30	177,480	+0.15(+0.21%)
Aug 24, 2005	70.44	70.76	70.05	70.15	201,504	-0.27(-0.39%)
Aug 23, 2005	70.80	70.94	70.37	70.42	135,776	-0.41(-0.58%)
Aug 22, 2005	70.02	70.87	69.97	70.83	249,418	+0.82(+1.16%)
Aug 19, 2005	70.22	70.22	69.81	70.02	219,725	-0.13(-0.18%)
Aug 18, 2005	70.05	70.36	69.65	70.14	167,493	+0.03(+0.04%)
Aug 17, 2005	70.04	70.22	69.42	70.11	187,603	+0.07(+0.11%)
Aug 16, 2005	70.25	70.32	69.88	70.04	174,241	-0.33(-0.46%)
Aug 15, 2005	70.02	70.57	69.91	70.37	225,933	+0.27(+0.39%)
Aug 12, 2005	70.09	70.23	69.44	70.09	248,743	-0.04(-0.06%)
Aug 11, 2005	69.72	70.26	69.64	70.14	273,172	+0.27(+0.38%)
Aug 10, 2005	70.31	70.34	69.80	69.87	487,768	-0.26(-0.37%)
Aug 09, 2005	70.57	70.57	69.97	70.13	377,636	-0.42(-0.60%)
Aug 08, 2005	71.05	71.24	70.48	70.55	254,141	-0.50(-0.71%)
Aug 05, 2005	71.76	71.76	70.84	71.05	355,231	-0.82(-1.14%)
Aug 04, 2005	71.87	72.32	71.80	71.88	341,330	-0.64(-0.89%)
Aug 03, 2005	72.51	72.77	72.23	72.52	273,846	+0.16(+0.22%)
Aug 02, 2005	71.88	72.43	71.85	72.37	196,511	+0.55(+0.76%)
Aug 01, 2005	71.98	71.98	71.48	71.82	249,552	-0.35(-0.48%)
Jul 29, 2005	72.14	72.82	71.94	72.17	444,579	-0.05(-0.07%)
Jul 28, 2005	72.03	72.42	71.38	72.22	345,379	+0.01(+0.01%)
Jul 27, 2005	72.97	72.97	71.80	72.21	467,928	-0.76(-1.05%)
Jul 26, 2005	70.76	73.13	70.71	72.97	1,361,541	+2.82(+4.02%)
Jul 25, 2005	70.94	71.05	70.02	70.15	577,791	-0.72(-1.01%)
Jul 22, 2005	71.15	71.43	70.80	70.87	556,601	-0.37(-0.52%)
Jul 21, 2005	71.98	72.17	71.21	71.24	335,661	-0.67(-0.93%)
Jul 20, 2005	71.47	72.00	71.47	71.91	344,029	+0.25(+0.35%)
Jul 19, 2005	71.14	71.88	71.03	71.65	220,535	+0.59(+0.82%)
Jul 18, 2005	70.88	71.36	70.88	71.07	206,093	+0.07(+0.10%)
Jul 15, 2005	70.88	71.17	70.65	71.00	347,403	+0.04(+0.06%)
Jul 14, 2005	70.90	71.24	70.77	70.95	452,002	+0.42(+0.60%)
Jul 13, 2005	70.39	70.68	70.17	70.53	431,352	+0.10(+0.14%)
Jul 12, 2005	70.10	70.60	70.08	70.43	360,900	+0.41(+0.58%)
Jul 11, 2005	69.24	70.22	69.24	70.02	459,830	+0.60(+0.86%)
Jul 08, 2005	69.62	69.62	68.79	69.42	346,188	-0.19(-0.28%)
Jul 07, 2005	69.28	69.62	68.60	69.62	519,350	+0.35(+0.50%)
Jul 06, 2005	69.47	70.04	69.05	69.27	523,264	-0.19(-0.28%)
Jul 05, 2005	69.11	69.58	68.94	69.46	327,023	+0.36(+0.51%)

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.