Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	60.70	60.75	60.00	60.60	402,500	-0.10(-0.16%)
Sep 29, 2005	60.05	60.80	59.77	60.70	377,500	+0.46(+0.76%)
Sep 28, 2005	61.02	61.73	60.07	60.24	299,900	-0.78(-1.28%)
Sep 27, 2005	60.87	61.13	60.70	61.02	171,100	+0.15(+0.25%)
Sep 26, 2005	60.87	61.64	60.60	60.87	416,800	+0.82(+1.37%)
Sep 23, 2005	60.05	60.39	59.01	60.05	321,600	+0.90(+1.52%)
Sep 22, 2005	59.28	60.12	58.50	59.15	599,700	-0.50(-0.84%)
Sep 21, 2005	60.71	60.71	59.25	59.65	227,500	-1.06(-1.75%)
Sep 20, 2005	61.10	61.59	60.59	60.71	253,700	+0.01(+0.02%)
Sep 19, 2005	62.51	62.51	60.56	60.70	243,400	-1.56(-2.51%)
Sep 16, 2005	62.15	62.35	61.70	62.26	247,400	+0.56(+0.91%)
Sep 15, 2005	61.00	62.09	61.00	61.70	302,100	+0.79(+1.30%)
Sep 14, 2005	60.30	61.92	60.20	60.91	572,600	+0.94(+1.57%)
Sep 13, 2005	60.07	60.72	59.64	59.97	361,500	-0.35(-0.58%)
Sep 12, 2005	60.58	61.06	60.20	60.32	333,800	-0.21(-0.35%)
Sep 09, 2005	61.28	61.28	58.83	60.53	827,200	-0.78(-1.27%)
Sep 08, 2005	61.46	61.60	60.56	61.31	356,000	-0.25(-0.41%)
Sep 07, 2005	62.00	62.09	61.20	61.56	300,400	-0.48(-0.77%)
Sep 06, 2005	62.21	62.69	61.70	62.04	291,200	-0.17(-0.27%)
Sep 02, 2005	62.50	62.55	61.90	62.21	143,500	-0.29(-0.46%)
Sep 01, 2005	62.83	62.94	61.85	62.50	246,300	-0.14(-0.22%)
Aug 31, 2005	62.01	62.75	61.54	62.64	183,900	+0.48(+0.77%)
Aug 30, 2005	62.50	62.70	61.94	62.16	260,700	-0.49(-0.78%)
Aug 29, 2005	62.65	62.82	61.88	62.65	222,900	+0.44(+0.71%)
Aug 26, 2005	62.77	62.94	61.85	62.21	187,500	-0.56(-0.89%)
Aug 25, 2005	61.89	62.93	61.72	62.77	256,900	+0.87(+1.41%)
Aug 24, 2005	61.60	62.48	61.57	61.90	352,200	+0.18(+0.29%)
Aug 23, 2005	61.80	62.20	60.86	61.72	285,200	-0.26(-0.42%)
Aug 22, 2005	62.62	62.75	61.56	61.98	290,300	-0.72(-1.15%)
Aug 19, 2005	63.70	63.70	62.34	62.70	413,400	-0.05(-0.08%)
Aug 18, 2005	62.48	63.00	59.10	62.75	1,150,600	+0.27(+0.43%)
Aug 17, 2005	63.51	63.51	61.55	62.48	546,800	-1.18(-1.85%)
Aug 16, 2005	64.37	64.37	63.20	63.66	254,400	-0.56(-0.87%)
Aug 15, 2005	64.30	64.44	63.91	64.22	191,100	+0.14(+0.22%)
Aug 12, 2005	64.40	64.97	63.64	64.08	115,400	-0.57(-0.88%)
Aug 11, 2005	64.33	64.90	64.22	64.65	131,300	+0.25(+0.39%)
Aug 10, 2005	63.95	64.99	63.95	64.40	130,900	+0.61(+0.96%)
Aug 09, 2005	63.90	64.10	62.71	63.79	332,800	+0.14(+0.22%)
Aug 08, 2005	64.90	64.96	63.50	63.65	328,300	-1.05(-1.62%)
Aug 05, 2005	65.55	65.83	64.09	64.70	171,100	-1.03(-1.57%)
Aug 04, 2005	66.80	67.19	65.42	65.73	218,400	-1.10(-1.65%)
Aug 03, 2005	65.70	67.04	65.70	66.83	222,700	+0.91(+1.38%)
Aug 02, 2005	65.90	66.25	65.54	65.92	241,300	+0.15(+0.23%)
Aug 01, 2005	65.80	66.36	65.55	65.77	153,600	-0.02(-0.03%)
Jul 29, 2005	67.05	67.05	64.89	65.79	252,800	-0.90(-1.35%)
Jul 28, 2005	66.54	66.87	65.76	66.69	214,900	+0.35(+0.53%)
Jul 27, 2005	66.48	67.06	66.01	66.34	133,300	+0.29(+0.44%)
Jul 26, 2005	66.26	66.50	64.81	66.05	182,600	-0.21(-0.32%)
Jul 25, 2005	67.22	67.40	66.12	66.26	90,000	-0.57(-0.85%)
Jul 22, 2005	67.03	67.35	65.70	66.83	242,400	+0.20(+0.30%)
Jul 21, 2005	67.60	68.75	66.50	66.63	364,300	-0.34(-0.51%)
Jul 20, 2005	65.93	68.13	65.93	66.97	357,900	+1.05(+1.59%)
Jul 19, 2005	65.45	65.92	64.80	65.92	159,600	+0.67(+1.03%)
Jul 18, 2005	65.11	65.63	64.80	65.25	126,200	+0.24(+0.37%)
Jul 15, 2005	65.18	65.39	64.71	65.01	137,100	-0.17(-0.26%)
Jul 14, 2005	66.55	66.58	64.80	65.18	129,400	-0.27(-0.41%)
Jul 13, 2005	65.20	65.91	64.41	65.45	231,000	+0.65(+1.00%)
Jul 12, 2005	64.92	65.38	64.41	64.80	198,200	-0.10(-0.15%)
Jul 11, 2005	65.27	65.27	64.58	64.90	163,100	-0.25(-0.38%)
Jul 08, 2005	64.25	65.15	63.91	65.15	292,300	+1.06(+1.65%)
Jul 07, 2005	62.30	64.63	62.20	64.09	466,800	+1.59(+2.54%)
Jul 06, 2005	63.20	63.73	62.37	62.50	365,300	-0.84(-1.33%)
Jul 05, 2005	63.60	64.10	62.89	63.34	239,900	-0.42(-0.66%)

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.