Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	69.09	69.76	68.85	68.87	194,700	-0.53(-0.76%)
Sep 29, 2005	68.93	69.42	68.90	69.40	269,500	+0.22(+0.32%)
Sep 28, 2005	68.55	69.30	68.30	69.18	157,100	+1.05(+1.54%)
Sep 27, 2005	68.35	68.38	67.80	68.13	105,900	-0.31(-0.45%)
Sep 26, 2005	67.27	68.53	67.17	68.44	138,000	+0.48(+0.71%)
Sep 23, 2005	67.96	68.21	67.86	67.96	136,800	-1.06(-1.54%)
Sep 22, 2005	69.02	69.76	68.50	69.02	189,100	-0.33(-0.48%)
Sep 21, 2005	69.85	70.04	69.01	69.35	163,600	+0.52(+0.76%)
Sep 20, 2005	69.55	69.65	68.63	68.83	207,800	-0.37(-0.53%)
Sep 19, 2005	68.91	69.42	68.88	69.20	157,900	+0.58(+0.85%)
Sep 16, 2005	68.50	68.62	68.35	68.62	128,300	+1.02(+1.51%)
Sep 15, 2005	68.04	68.20	67.34	67.60	155,700	+0.79(+1.18%)
Sep 14, 2005	66.24	66.85	66.24	66.81	188,400	+0.71(+1.07%)
Sep 13, 2005	66.35	66.43	66.08	66.10	132,300	-0.57(-0.85%)
Sep 12, 2005	67.28	67.28	66.67	66.67	97,900	-1.12(-1.65%)
Sep 09, 2005	67.63	67.90	67.58	67.79	135,000	+0.66(+0.98%)
Sep 08, 2005	67.38	67.73	66.85	67.13	76,700	-0.48(-0.71%)
Sep 07, 2005	67.88	68.33	67.55	67.61	278,500	-1.87(-2.69%)
Sep 06, 2005	69.39	69.60	69.05	69.48	106,900	+0.10(+0.14%)
Sep 02, 2005	69.36	69.57	69.26	69.38	154,400	-0.22(-0.32%)
Sep 01, 2005	68.94	69.72	68.91	69.60	176,400	+1.86(+2.75%)
Aug 31, 2005	66.97	68.11	66.88	67.74	307,500	+1.84(+2.79%)
Aug 30, 2005	65.36	66.16	65.31	65.90	150,400	+0.20(+0.30%)
Aug 29, 2005	65.98	66.10	65.32	65.70	121,300	+0.05(+0.08%)
Aug 26, 2005	66.35	66.40	65.65	65.65	151,100	-0.49(-0.74%)
Aug 25, 2005	66.44	66.44	66.08	66.14	166,100	-0.10(-0.15%)
Aug 24, 2005	66.13	66.37	65.96	66.24	145,800	-0.27(-0.41%)
Aug 23, 2005	66.65	66.70	66.27	66.51	198,900	-0.36(-0.54%)
Aug 22, 2005	67.44	67.52	66.70	66.87	331,500	-0.18(-0.27%)
Aug 19, 2005	67.05	67.28	66.92	67.05	256,600	+0.95(+1.44%)
Aug 18, 2005	66.10	66.50	65.87	66.10	130,400	-1.18(-1.75%)
Aug 17, 2005	68.21	68.40	66.94	67.28	257,100	-1.13(-1.65%)
Aug 16, 2005	68.98	68.98	68.41	68.41	151,900	-0.97(-1.40%)
Aug 15, 2005	69.68	69.80	69.30	69.38	130,200	-0.61(-0.87%)
Aug 12, 2005	70.22	70.30	69.75	69.99	178,700	-0.29(-0.41%)
Aug 11, 2005	70.29	70.94	70.00	70.28	169,900	+0.52(+0.75%)
Aug 10, 2005	69.75	69.93	69.48	69.76	250,400	+1.59(+2.33%)
Aug 09, 2005	68.36	68.44	67.94	68.17	255,600	+1.77(+2.67%)
Aug 08, 2005	66.76	67.11	66.40	66.40	151,200	+0.46(+0.70%)
Aug 05, 2005	66.07	66.25	65.76	65.94	369,300	+0.20(+0.30%)
Aug 04, 2005	65.92	66.33	65.73	65.74	74,900	-0.25(-0.38%)
Aug 03, 2005	66.55	66.56	65.89	65.99	297,700	+0.12(+0.18%)
Aug 02, 2005	66.15	66.19	65.77	65.87	349,700	+0.52(+0.80%)
Aug 01, 2005	65.08	65.79	65.01	65.35	230,100	+1.68(+2.64%)
Jul 29, 2005	64.08	64.26	63.60	63.67	306,700	+1.30(+2.08%)
Jul 28, 2005	61.94	62.63	61.77	62.37	176,200	-0.48(-0.76%)
Jul 27, 2005	62.80	62.99	62.53	62.85	394,300	-0.16(-0.25%)
Jul 26, 2005	62.90	63.23	62.66	63.01	535,400	+0.35(+0.56%)
Jul 25, 2005	63.31	63.47	62.40	62.66	523,500	+0.03(+0.05%)
Jul 22, 2005	62.62	62.95	62.61	62.63	290,000	-0.43(-0.68%)
Jul 21, 2005	63.10	63.43	62.62	63.06	192,300	-0.59(-0.93%)

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.