Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	98.05	103.35	97.95	102.27	860,500	+4.21(+4.29%)
Sep 29, 2005	97.45	98.79	96.55	98.06	358,000	+0.57(+0.58%)
Sep 28, 2005	97.69	99.00	96.80	97.49	246,600	-0.19(-0.19%)
Sep 27, 2005	97.50	97.97	95.68	97.68	556,100	+0.11(+0.11%)
Sep 26, 2005	98.87	100.12	97.11	97.57	382,200	-1.29(-1.30%)
Sep 23, 2005	98.91	99.67	96.15	98.86	394,200	+0.74(+0.75%)
Sep 22, 2005	96.80	98.40	95.45	98.12	540,500	+1.32(+1.36%)
Sep 21, 2005	97.35	98.01	94.80	96.80	561,400	-1.21(-1.23%)
Sep 20, 2005	98.50	100.48	98.00	98.01	711,700	+0.35(+0.36%)
Sep 19, 2005	99.80	99.80	96.76	97.66	378,300	-2.24(-2.24%)
Sep 16, 2005	98.50	100.09	98.01	99.90	586,700	+1.35(+1.37%)
Sep 15, 2005	98.58	100.36	97.72	98.55	293,600	-0.02(-0.02%)
Sep 14, 2005	100.80	101.34	98.57	98.57	369,100	-1.81(-1.80%)
Sep 13, 2005	101.90	102.65	99.00	100.38	686,000	-3.72(-3.57%)
Sep 12, 2005	102.74	104.64	102.35	104.10	497,800	+1.36(+1.32%)
Sep 09, 2005	99.80	103.30	99.52	102.74	645,100	+3.44(+3.46%)
Sep 08, 2005	99.98	101.90	98.72	99.30	752,500	-0.68(-0.68%)
Sep 07, 2005	101.50	101.57	99.94	99.98	445,200	-1.52(-1.50%)
Sep 06, 2005	101.70	101.95	101.10	101.50	343,000	+0.75(+0.74%)
Sep 02, 2005	102.73	103.19	100.23	100.75	663,100	-1.93(-1.88%)
Sep 01, 2005	103.40	104.90	102.07	102.68	632,500	-0.72(-0.70%)
Aug 31, 2005	100.40	103.66	100.30	103.40	676,900	+3.42(+3.42%)
Aug 30, 2005	103.03	104.19	99.63	99.98	923,300	-3.15(-3.05%)
Aug 29, 2005	104.20	104.20	102.22	103.13	856,200	-1.07(-1.03%)
Aug 26, 2005	108.31	108.49	104.17	104.20	808,900	-3.77(-3.49%)
Aug 25, 2005	108.96	108.99	107.31	107.97	859,300	-0.31(-0.29%)
Aug 24, 2005	106.58	111.48	106.26	108.28	1,048,000	+1.44(+1.35%)
Aug 23, 2005	107.95	108.88	106.18	106.84	930,200	-1.21(-1.12%)
Aug 22, 2005	106.24	108.64	106.00	108.05	1,116,100	+1.82(+1.71%)
Aug 19, 2005	102.40	109.44	101.81	106.23	2,658,500	+3.83(+3.74%)
Aug 18, 2005	90.50	102.48	90.11	102.40	5,201,200	+20.30(+24.73%)
Aug 17, 2005	82.00	83.10	81.85	82.10	893,100	+0.10(+0.12%)
Aug 16, 2005	83.20	83.40	81.65	82.00	765,500	-1.62(-1.94%)
Aug 15, 2005	82.66	84.15	82.65	83.62	737,800	+0.96(+1.16%)
Aug 12, 2005	81.65	82.93	81.01	82.66	525,500	+0.77(+0.94%)
Aug 11, 2005	80.76	82.32	80.76	81.89	473,900	+1.13(+1.40%)
Aug 10, 2005	82.75	82.80	80.28	80.76	655,200	-1.18(-1.44%)
Aug 09, 2005	81.41	82.72	81.41	81.94	364,400	+0.53(+0.65%)
Aug 08, 2005	82.60	82.73	81.14	81.41	654,400	-0.69(-0.84%)
Aug 05, 2005	84.55	84.55	81.75	82.10	694,700	-3.02(-3.55%)
Aug 04, 2005	84.70	86.41	84.70	85.12	432,200	+0.25(+0.29%)
Aug 03, 2005	84.90	85.40	84.57	84.87	477,200	-0.18(-0.21%)
Aug 02, 2005	85.49	85.49	84.55	85.05	551,800	-0.44(-0.51%)
Aug 01, 2005	85.75	85.87	84.50	85.49	591,100	-0.46(-0.54%)
Jul 29, 2005	85.70	86.49	85.15	85.95	647,100	+0.42(+0.49%)
Jul 28, 2005	84.44	85.86	84.43	85.53	644,800	+1.09(+1.29%)
Jul 27, 2005	82.85	84.54	82.55	84.44	778,500	+1.29(+1.55%)
Jul 26, 2005	81.50	83.15	81.34	83.15	765,300	+1.80(+2.21%)
Jul 25, 2005	81.66	82.40	80.86	81.35	719,800	-0.31(-0.38%)
Jul 22, 2005	80.98	81.67	80.20	81.66	711,700	+0.68(+0.84%)
Jul 21, 2005	83.40	83.45	80.63	80.98	659,200	-2.39(-2.87%)
Jul 20, 2005	84.51	84.94	82.21	83.37	520,200	-1.15(-1.36%)
Jul 19, 2005	84.95	85.38	84.00	84.52	389,500	+0.47(+0.56%)
Jul 18, 2005	83.73	84.83	82.83	84.05	603,500	+0.32(+0.38%)
Jul 15, 2005	82.60	83.80	82.31	83.73	442,800	+0.73(+0.88%)
Jul 14, 2005	83.54	84.05	81.81	83.00	515,100	+0.66(+0.80%)
Jul 13, 2005	81.90	82.72	80.55	82.34	404,800	+0.40(+0.49%)
Jul 12, 2005	81.80	82.21	80.88	81.94	502,500	-0.06(-0.07%)
Jul 11, 2005	81.15	82.35	81.05	82.00	637,800	+0.11(+0.13%)
Jul 08, 2005	79.75	82.30	79.61	81.89	818,100	+1.97(+2.46%)
Jul 07, 2005	80.37	80.37	78.52	79.92	685,300	-0.45(-0.56%)
Jul 06, 2005	83.10	83.50	80.36	80.37	718,900	-2.94(-3.53%)
Jul 05, 2005	81.70	83.98	79.97	83.31	656,700	+1.11(+1.35%)

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.