Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2399	2446	2394	2434	0	+35.05(+1.46%)
Sep 29, 2005	2376	2402	2376	2399	0	+23.34(+0.98%)
Sep 28, 2005	2357	2383	2356	2376	0	+19.21(+0.82%)
Sep 27, 2005	2358	2373	2352	2357	0	-1.42(-0.06%)
Sep 26, 2005	2346	2363	2346	2358	0	+12.49(+0.53%)
Sep 23, 2005	2351	2357	2324	2346	0	-4.82(-0.21%)
Sep 22, 2005	2308	2361	2308	2351	0	+42.85(+1.86%)
Sep 21, 2005	2276	2321	2271	2308	0	+31.93(+1.40%)
Sep 20, 2005	2255	2280	2255	2276	0	+20.98(+0.93%)
Sep 19, 2005	2244	2257	2244	2255	0	+10.31(+0.46%)
Sep 16, 2005	2238	2250	2234	2244	0	+6.98(+0.31%)
Sep 15, 2005	2198	2243	2193	2238	0	+39.50(+1.80%)
Sep 14, 2005	2179	2207	2179	2198	0	+19.16(+0.88%)
Sep 13, 2005	2148	2188	2148	2179	0	+30.95(+1.44%)
Sep 12, 2005	2151	2156	2143	2148	0	-2.83(-0.13%)
Sep 09, 2005	2149	2157	2142	2151	0	+1.87(+0.09%)
Sep 08, 2005	2130	2150	2130	2149	0	+18.79(+0.88%)
Sep 07, 2005	2130	2140	2129	2130	0	-0.33(-0.02%)
Sep 06, 2005	2113	2139	2113	2130	0	+16.99(+0.80%)
Sep 05, 2005	2123	2130	2113	2113	0	-9.12(-0.43%)
Sep 02, 2005	2126	2134	2121	2123	0	-3.76(-0.18%)
Sep 01, 2005	2145	2145	2120	2126	0	-18.72(-0.87%)
Aug 31, 2005	2150	2162	2145	2145	0	-5.48(-0.25%)
Aug 30, 2005	2172	2179	2150	2150	0	-21.08(-0.97%)
Aug 29, 2005	2179	2189	2170	2172	0	-7.53(-0.35%)
Aug 26, 2005	2146	2195	2146	2179	0	+33.43(+1.56%)
Aug 25, 2005	2137	2155	2136	2146	0	+8.52(+0.40%)
Aug 24, 2005	2154	2154	2131	2137	0	-16.83(-0.78%)
Aug 23, 2005	2152	2162	2147	2154	0	+1.72(+0.08%)
Aug 22, 2005	2135	2160	2135	2152	0	+17.37(+0.81%)
Aug 19, 2005	2146	2146	2130	2135	9,480,000	+0.00(+0.00%)
Aug 18, 2005	2146	2146	2130	2135	0	-10.96(-0.51%)
Aug 17, 2005	2146	2149	2138	2146	0	+0.25(+0.01%)
Aug 16, 2005	2130	2162	2130	2146	0	+15.16(+0.71%)
Aug 15, 2005	2148	2148	2122	2130	0	-17.44(-0.81%)
Aug 12, 2005	2131	2162	2130	2148	0	+17.74(+0.83%)
Aug 11, 2005	2099	2141	2093	2130	0	+31.42(+1.50%)
Aug 10, 2005	2088	2115	2078	2099	0	+10.35(+0.50%)
Aug 09, 2005	2086	2090	2079	2088	0	+2.80(+0.13%)
Aug 08, 2005	2080	2087	2074	2086	0	+5.98(+0.29%)
Aug 05, 2005	2087	2093	2078	2080	0	-7.69(-0.37%)
Aug 04, 2005	2082	2095	2080	2087	0	+4.82(+0.23%)
Aug 03, 2005	2065	2086	2065	2082	0	+17.30(+0.84%)
Aug 02, 2005	2056	2069	2054	2065	0	+9.63(+0.47%)
Aug 01, 2005	2047	2062	2042	2056	0	+8.33(+0.41%)
Jul 29, 2005	2026	2056	2026	2047	0	+20.92(+1.03%)
Jul 28, 2005	1947	2033	1947	2026	0	+79.65(+4.09%)
Jul 27, 2005	1959	1959	1944	1947	0	-12.09(-0.62%)
Jul 26, 2005	1948	1966	1948	1959	0	+10.76(+0.55%)
Jul 25, 2005	1936	1955	1934	1948	0	+11.83(+0.61%)
Jul 22, 2005	1916	1942	1916	1936	0	+20.35(+1.06%)
Jul 21, 2005	1916	1916	1916	1916	0	+0.00(+0.00%)
Jul 20, 2005	1916	1922	1912	1916	0	+0.07(+0.00%)
Jul 19, 2005	1918	1923	1911	1916	0	-2.09(-0.11%)
Jul 18, 2005	1929	1935	1901	1918	0	-11.25(-0.58%)
Jul 15, 2005	1924	1934	1909	1929	0	+5.06(+0.26%)
Jul 14, 2005	1952	1953	1924	1924	0	-28.17(-1.44%)
Jul 13, 2005	1955	1961	1952	1952	0	-3.21(-0.16%)
Jul 12, 2005	1950	1960	1950	1955	0	+5.55(+0.28%)
Jul 11, 2005	1952	1963	1950	1950	0	-2.48(-0.13%)
Jul 08, 2005	1922	1961	1922	1952	0	+30.04(+1.56%)
Jul 07, 2005	1891	1925	1891	1922	0	+30.83(+1.63%)
Jul 06, 2005	1887	1896	1885	1891	0	+4.18(+0.22%)
Jul 05, 2005	1896	1902	1884	1887	0	-13.05(-0.69%)

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.