Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	66.78	66.92	66.23	66.30	56,664	-0.89(-1.32%)
Sep 29, 2005	67.01	67.20	66.57	67.18	47,450	+0.38(+0.57%)
Sep 28, 2005	66.24	66.91	65.92	66.81	57,278	+0.66(+1.00%)
Sep 27, 2005	66.03	66.18	65.58	66.14	31,787	-0.05(-0.08%)
Sep 26, 2005	65.02	66.20	64.86	66.20	58,353	+0.83(+1.28%)
Sep 23, 2005	65.36	65.66	65.13	65.36	82,769	-1.07(-1.61%)
Sep 22, 2005	67.32	67.36	65.50	66.43	133,751	-0.35(-0.52%)
Sep 21, 2005	67.01	67.17	66.59	66.77	99,814	+0.81(+1.22%)
Sep 20, 2005	66.62	66.62	65.79	65.97	1,766,569	-0.36(-0.54%)
Sep 19, 2005	64.86	66.66	64.86	66.33	70,638	+1.11(+1.71%)
Sep 16, 2005	64.86	65.21	64.86	65.21	54,821	+0.83(+1.29%)
Sep 15, 2005	64.93	64.93	63.88	64.38	80,312	+0.10(+0.16%)
Sep 14, 2005	64.08	64.40	63.90	64.27	44,686	+0.62(+0.97%)
Sep 13, 2005	63.82	64.08	63.62	63.66	52,517	-0.57(-0.88%)
Sep 12, 2005	64.99	64.99	64.06	64.22	291,920	-1.12(-1.71%)
Sep 09, 2005	64.53	65.36	64.46	65.34	86,455	+1.41(+2.20%)
Sep 08, 2005	63.92	64.38	63.77	63.94	25,491	-0.04(-0.06%)
Sep 07, 2005	64.05	64.44	63.69	63.97	72,173	-0.27(-0.43%)
Sep 06, 2005	64.18	64.27	63.56	64.25	1,744,456	+0.20(+0.32%)
Sep 02, 2005	64.11	64.35	63.82	64.05	124,384	-0.69(-1.07%)
Sep 01, 2005	64.46	64.88	64.17	64.74	151,718	+1.68(+2.66%)
Aug 31, 2005	62.06	63.39	62.05	63.06	96,743	+1.73(+2.82%)
Aug 30, 2005	60.86	61.50	60.82	61.32	248,769	+0.46(+0.76%)
Aug 29, 2005	61.08	61.08	60.46	60.86	177,209	+0.52(+0.86%)
Aug 26, 2005	61.12	61.16	60.27	60.34	41,615	-0.51(-0.85%)
Aug 25, 2005	61.17	61.17	60.80	60.86	187,191	-0.29(-0.47%)
Aug 24, 2005	60.81	61.32	60.78	61.14	45,300	+0.48(+0.79%)
Aug 23, 2005	60.97	61.05	60.04	60.66	544,221	-0.32(-0.52%)
Aug 22, 2005	60.91	61.47	60.50	60.98	44,072	+0.22(+0.36%)
Aug 19, 2005	60.27	60.80	60.27	60.76	36,547	+0.85(+1.42%)
Aug 18, 2005	59.78	59.98	59.29	59.90	124,538	-0.24(-0.40%)
Aug 17, 2005	61.31	61.60	59.87	60.15	135,287	-1.36(-2.21%)
Aug 16, 2005	62.39	62.39	61.51	61.51	50,214	-1.30(-2.06%)
Aug 15, 2005	62.97	63.11	62.55	62.80	36,086	-0.61(-0.97%)
Aug 12, 2005	63.50	63.50	63.02	63.41	105,343	+0.07(+0.11%)
Aug 11, 2005	63.33	63.62	62.94	63.34	62,653	+0.63(+1.01%)
Aug 10, 2005	62.57	62.77	62.28	62.71	47,604	+0.90(+1.45%)
Aug 09, 2005	62.05	62.05	61.67	61.81	73,555	+0.36(+0.59%)
Aug 08, 2005	61.32	61.93	61.26	61.45	38,697	+0.77(+1.28%)
Aug 05, 2005	61.02	61.02	60.24	60.67	22,266	-0.30(-0.49%)
Aug 04, 2005	61.43	61.43	60.80	60.97	30,712	+0.00(+0.00%)
Aug 03, 2005	61.38	61.39	60.84	60.97	101,043	+0.14(+0.22%)
Aug 02, 2005	60.40	60.84	60.25	60.84	43,150	+0.99(+1.65%)
Aug 01, 2005	59.81	60.20	59.64	59.85	36,701	+0.53(+0.89%)
Jul 29, 2005	60.07	60.08	59.19	59.32	52,364	-0.26(-0.44%)
Jul 28, 2005	59.52	59.67	59.05	59.58	27,794	+0.23(+0.38%)
Jul 27, 2005	59.10	59.38	58.73	59.35	25,030	+0.23(+0.40%)
Jul 26, 2005	59.10	59.26	58.86	59.12	59,274	-0.14(-0.24%)
Jul 25, 2005	59.19	59.66	58.93	59.26	65,417	+0.45(+0.76%)
Jul 22, 2005	57.11	58.81	57.11	58.81	30,098	+1.18(+2.05%)
Jul 21, 2005	57.92	58.07	57.31	57.63	38,236	-0.55(-0.94%)
Jul 20, 2005	58.15	58.18	57.40	58.18	28,715	-0.03(-0.06%)
Jul 19, 2005	58.15	58.21	57.44	58.21	93,211	+0.68(+1.18%)
Jul 18, 2005	57.68	57.77	57.35	57.53	24,876	-0.14(-0.25%)
Jul 15, 2005	58.12	58.17	57.63	57.68	23,494	-0.38(-0.65%)
Jul 14, 2005	59.23	59.55	57.86	58.05	107,339	-1.17(-1.97%)
Jul 13, 2005	59.41	59.50	59.06	59.22	41,615	-0.10(-0.18%)
Jul 12, 2005	59.13	59.63	58.93	59.32	63,574	+0.25(+0.42%)
Jul 11, 2005	58.45	59.12	58.34	59.08	45,607	+0.36(+0.61%)
Jul 08, 2005	59.13	59.40	58.61	58.72	76,934	+0.13(+0.22%)
Jul 07, 2005	57.66	58.60	57.38	58.59	51,596	+0.18(+0.30%)
Jul 06, 2005	59.06	59.35	58.39	58.41	88,297	-0.20(-0.33%)
Jul 05, 2005	57.79	58.61	57.79	58.61	129,912	+1.43(+2.49%)

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.