Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	68.05	69.25	67.56	68.83	1,449,100	+0.73(+1.07%)
Sep 29, 2005	67.80	68.29	67.41	68.10	849,300	+0.14(+0.21%)
Sep 28, 2005	67.80	68.50	67.39	67.96	1,233,000	-0.27(-0.40%)
Sep 27, 2005	68.05	68.72	67.80	68.23	1,199,900	+0.48(+0.71%)
Sep 26, 2005	68.62	69.09	67.59	67.75	839,500	-0.74(-1.08%)
Sep 23, 2005	68.31	68.95	67.56	68.49	1,234,300	+0.02(+0.03%)
Sep 22, 2005	66.26	68.59	65.85	68.47	2,246,900	+2.22(+3.35%)
Sep 21, 2005	69.75	69.76	65.84	66.25	3,161,700	-3.59(-5.14%)
Sep 20, 2005	70.34	71.11	69.75	69.84	1,264,700	-0.63(-0.89%)
Sep 19, 2005	71.04	71.04	70.27	70.47	1,298,200	-0.56(-0.79%)
Sep 16, 2005	71.85	72.11	70.96	71.03	1,469,300	-0.72(-1.00%)
Sep 15, 2005	71.05	71.76	71.05	71.75	780,300	+0.56(+0.79%)
Sep 14, 2005	72.11	72.13	71.09	71.19	991,300	-1.24(-1.71%)
Sep 13, 2005	74.40	74.41	72.41	72.43	1,640,200	-2.37(-3.17%)
Sep 12, 2005	73.70	75.00	73.50	74.80	1,133,700	+1.20(+1.63%)
Sep 09, 2005	73.05	73.98	73.05	73.60	866,200	+0.82(+1.13%)
Sep 08, 2005	74.30	74.31	72.58	72.78	957,400	-0.74(-1.01%)
Sep 07, 2005	73.06	73.58	72.70	73.52	623,700	+0.19(+0.26%)
Sep 06, 2005	72.55	73.46	72.55	73.33	716,300	+0.98(+1.35%)
Sep 02, 2005	72.74	72.88	72.10	72.35	518,000	-0.46(-0.63%)
Sep 01, 2005	72.81	73.31	72.42	72.81	1,128,300	+0.09(+0.12%)
Aug 31, 2005	72.60	72.79	72.02	72.72	735,400	+0.12(+0.17%)
Aug 30, 2005	73.44	73.44	72.10	72.60	755,700	-1.09(-1.48%)
Aug 29, 2005	72.62	73.85	72.46	73.69	641,600	+1.07(+1.47%)
Aug 26, 2005	72.70	73.24	72.49	72.62	633,000	-0.17(-0.23%)
Aug 25, 2005	72.80	73.08	72.52	72.79	696,600	-0.23(-0.31%)
Aug 24, 2005	74.20	74.49	72.93	73.02	818,900	-1.26(-1.70%)
Aug 23, 2005	74.15	74.59	73.82	74.28	782,700	+0.33(+0.45%)
Aug 22, 2005	73.55	74.57	73.55	73.95	869,000	+0.61(+0.83%)
Aug 19, 2005	73.30	73.54	72.93	73.34	718,500	+0.54(+0.74%)
Aug 18, 2005	72.94	73.02	72.59	72.80	504,000	-0.28(-0.38%)
Aug 17, 2005	72.96	73.39	72.55	73.08	667,400	+0.12(+0.16%)
Aug 16, 2005	74.05	74.05	72.94	72.96	1,138,000	-1.08(-1.46%)
Aug 15, 2005	71.83	74.42	71.79	74.04	2,359,500	+2.31(+3.22%)
Aug 12, 2005	72.05	72.14	70.91	71.73	1,798,700	-0.60(-0.83%)
Aug 11, 2005	72.90	72.97	71.99	72.33	1,362,700	-0.62(-0.85%)
Aug 10, 2005	72.50	73.17	72.50	72.95	1,170,900	+0.37(+0.51%)
Aug 09, 2005	72.55	72.79	72.47	72.58	630,800	+0.14(+0.19%)
Aug 08, 2005	72.00	72.68	72.00	72.44	885,300	+0.49(+0.68%)
Aug 05, 2005	72.28	72.45	71.76	71.95	1,097,500	-0.50(-0.69%)
Aug 04, 2005	72.01	72.73	71.96	72.45	901,900	+0.45(+0.63%)
Aug 03, 2005	72.26	72.55	71.96	72.00	958,200	-0.27(-0.37%)
Aug 02, 2005	72.36	72.66	72.20	72.27	760,200	-0.04(-0.06%)
Aug 01, 2005	72.86	73.15	72.24	72.31	979,600	-0.65(-0.89%)
Jul 29, 2005	73.80	73.89	72.91	72.96	1,174,500	-1.02(-1.38%)
Jul 28, 2005	74.25	74.50	73.95	73.98	677,700	-0.27(-0.36%)
Jul 27, 2005	74.51	74.64	73.86	74.25	502,700	-0.25(-0.34%)
Jul 26, 2005	73.97	74.62	73.47	74.50	1,520,900	+0.32(+0.43%)
Jul 25, 2005	72.92	74.34	72.92	74.18	1,551,200	+1.16(+1.59%)
Jul 22, 2005	72.20	73.05	72.00	73.02	802,100	+0.78(+1.08%)
Jul 21, 2005	72.58	72.70	72.05	72.24	891,800	-0.46(-0.63%)
Jul 20, 2005	72.00	72.91	71.96	72.70	809,900	+0.89(+1.24%)
Jul 19, 2005	71.99	72.01	71.49	71.81	869,700	-0.06(-0.08%)
Jul 18, 2005	71.80	72.20	71.63	71.87	732,700	-0.07(-0.10%)
Jul 15, 2005	72.66	72.66	71.71	71.94	1,037,800	-0.75(-1.03%)
Jul 14, 2005	73.10	73.34	72.37	72.69	1,290,400	-0.26(-0.36%)
Jul 13, 2005	73.42	73.42	72.11	72.95	1,479,900	-0.46(-0.63%)
Jul 12, 2005	73.49	73.83	73.26	73.41	1,319,300	-0.01(-0.01%)
Jul 11, 2005	72.55	73.46	72.21	73.42	1,628,200	+1.02(+1.41%)
Jul 08, 2005	71.02	72.53	71.00	72.40	1,237,900	+1.44(+2.03%)
Jul 07, 2005	70.76	71.00	70.54	70.96	1,846,500	-0.05(-0.07%)
Jul 06, 2005	71.45	71.61	70.98	71.01	1,366,000	-0.47(-0.66%)
Jul 05, 2005	71.67	71.88	71.24	71.48	1,363,600	-0.41(-0.57%)

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.