Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	60.61	61.82	60.61	61.44	2,268,176	+0.92(+1.53%)
Sep 29, 2005	59.47	60.61	58.96	60.51	2,604,524	+0.84(+1.41%)
Sep 28, 2005	60.43	60.59	58.33	59.67	4,052,740	-0.76(-1.25%)
Sep 27, 2005	61.89	62.46	60.10	60.43	3,781,445	-1.17(-1.89%)
Sep 26, 2005	62.23	62.92	61.10	61.60	3,156,050	-0.51(-0.82%)
Sep 23, 2005	61.63	62.23	61.13	62.11	2,553,887	+0.25(+0.41%)
Sep 22, 2005	59.17	62.11	59.13	61.86	6,497,848	+2.50(+4.21%)
Sep 21, 2005	60.39	61.06	59.31	59.36	4,175,579	-0.03(-0.04%)
Sep 20, 2005	59.38	61.94	59.14	59.38	4,330,707	-2.43(-3.94%)
Sep 19, 2005	63.24	63.46	61.46	61.82	3,317,135	-1.13(-1.80%)
Sep 16, 2005	64.96	65.00	62.38	62.95	4,719,479	-1.72(-2.66%)
Sep 15, 2005	64.46	65.38	64.33	64.67	1,842,707	+0.42(+0.65%)
Sep 14, 2005	63.49	64.65	62.91	64.25	2,844,126	+0.54(+0.84%)
Sep 13, 2005	63.58	64.06	63.07	63.71	2,128,061	+0.03(+0.04%)
Sep 12, 2005	64.04	64.87	63.61	63.69	2,814,221	-0.29(-0.45%)
Sep 09, 2005	63.03	64.19	62.88	63.97	2,669,697	+1.28(+2.05%)
Sep 08, 2005	60.86	62.71	60.85	62.69	3,810,993	-1.01(-1.58%)
Sep 07, 2005	62.32	63.72	62.23	63.70	2,805,166	+1.28(+2.06%)
Sep 06, 2005	62.41	62.60	61.20	62.41	2,376,122	+1.40(+2.30%)
Sep 02, 2005	61.98	62.52	60.77	61.01	1,813,993	-0.91(-1.48%)
Sep 01, 2005	62.48	62.90	60.77	61.92	3,681,244	-0.35(-0.57%)
Aug 31, 2005	59.63	62.61	59.22	62.28	4,501,800	+3.11(+5.25%)
Aug 30, 2005	58.33	59.78	58.33	59.17	2,317,741	+0.53(+0.90%)
Aug 29, 2005	58.29	59.41	58.01	58.64	2,500,153	-0.18(-0.31%)
Aug 26, 2005	59.63	59.73	58.13	58.83	3,063,354	-0.81(-1.35%)
Aug 25, 2005	62.11	62.11	59.55	59.63	3,444,263	-0.97(-1.59%)
Aug 24, 2005	59.52	62.19	58.79	60.60	4,497,988	+1.04(+1.75%)
Aug 23, 2005	61.02	61.02	58.44	59.56	4,172,601	-1.05(-1.73%)
Aug 22, 2005	60.56	60.94	59.94	60.61	2,655,042	+0.19(+0.32%)
Aug 19, 2005	60.64	61.29	60.02	60.41	2,475,728	-0.04(-0.07%)
Aug 18, 2005	60.41	61.06	59.65	60.46	2,315,358	-0.05(-0.08%)
Aug 17, 2005	60.72	61.14	59.87	60.51	2,683,280	-0.48(-0.78%)
Aug 16, 2005	62.13	62.74	60.75	60.98	2,167,498	-1.11(-1.78%)
Aug 15, 2005	61.96	62.50	61.27	62.09	1,761,807	-0.03(-0.05%)
Aug 12, 2005	61.38	62.15	60.97	62.13	2,041,680	+0.27(+0.43%)
Aug 11, 2005	61.14	61.99	60.89	61.86	2,077,424	+0.80(+1.31%)
Aug 10, 2005	62.52	62.74	60.68	61.06	2,664,216	-0.21(-0.34%)
Aug 09, 2005	60.83	61.98	60.43	61.27	3,476,194	+0.46(+0.76%)
Aug 08, 2005	62.44	63.13	60.01	60.81	4,499,775	-1.72(-2.75%)
Aug 05, 2005	64.71	64.71	61.45	62.53	5,560,291	-3.24(-4.93%)
Aug 04, 2005	65.47	66.47	64.92	65.77	2,878,679	-0.73(-1.10%)
Aug 03, 2005	67.74	67.96	66.25	66.50	3,467,377	-1.75(-2.57%)
Aug 02, 2005	68.19	68.87	67.51	68.25	2,233,624	-0.15(-0.22%)
Aug 01, 2005	70.38	70.38	67.04	68.40	2,738,087	-0.34(-0.50%)
Jul 29, 2005	69.91	70.09	68.38	68.75	2,192,876	-1.64(-2.33%)
Jul 28, 2005	69.49	70.97	68.57	70.38	2,663,501	+2.17(+3.19%)
Jul 27, 2005	67.90	68.27	66.53	68.21	2,559,606	+0.19(+0.28%)
Jul 26, 2005	67.13	68.19	66.46	68.02	2,849,250	+0.87(+1.30%)
Jul 25, 2005	69.85	70.33	67.02	67.14	2,905,486	-2.90(-4.13%)
Jul 22, 2005	69.33	70.12	68.40	70.04	1,993,903	+1.22(+1.77%)
Jul 21, 2005	69.93	70.08	68.55	68.82	3,081,345	-2.01(-2.84%)
Jul 20, 2005	70.42	71.72	69.87	70.84	2,504,561	+0.34(+0.48%)
Jul 19, 2005	69.18	70.73	68.53	70.50	3,090,520	+1.43(+2.07%)
Jul 18, 2005	69.29	69.46	68.55	69.08	2,534,824	-0.14(-0.21%)
Jul 15, 2005	66.52	69.49	66.49	69.22	3,924,420	+2.56(+3.84%)
Jul 14, 2005	67.98	68.82	66.01	66.66	3,491,326	-1.11(-1.63%)
Jul 13, 2005	66.89	67.78	66.52	67.77	2,530,297	+0.50(+0.74%)
Jul 12, 2005	67.82	68.29	66.72	67.27	3,903,927	-0.97(-1.41%)
Jul 11, 2005	67.10	68.41	66.43	68.24	2,475,966	+1.74(+2.61%)
Jul 08, 2005	65.95	66.75	65.47	66.50	2,979,237	+0.63(+0.96%)
Jul 07, 2005	63.45	65.87	63.41	65.87	3,305,458	+1.95(+3.05%)
Jul 06, 2005	63.83	64.35	63.37	63.92	3,163,079	+0.97(+1.55%)
Jul 05, 2005	61.48	63.36	61.22	62.95	3,480,245	-0.61(-0.96%)

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.