Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	64.60	64.61	64.00	64.15	2,427,800	-0.49(-0.76%)
Dec 29, 2005	65.20	65.30	64.51	64.64	1,931,700	-0.36(-0.55%)
Dec 28, 2005	65.20	65.35	64.72	65.00	1,932,500	-0.14(-0.21%)
Dec 27, 2005	65.40	65.65	65.11	65.14	648,700	-0.16(-0.25%)
Dec 23, 2005	65.15	65.48	65.10	65.30	1,745,500	+0.17(+0.26%)
Dec 22, 2005	64.16	65.13	64.15	65.13	2,346,300	-0.35(-0.53%)
Dec 21, 2005	65.25	65.62	65.10	65.48	1,021,000	+0.43(+0.66%)
Dec 20, 2005	65.05	65.32	64.73	65.05	1,479,400	-0.18(-0.28%)
Dec 19, 2005	66.04	66.10	65.10	65.23	2,229,900	-0.81(-1.23%)
Dec 16, 2005	65.99	66.12	65.87	66.04	1,388,700	+0.29(+0.44%)
Dec 15, 2005	66.25	66.64	65.68	65.75	1,917,600	-0.60(-0.90%)
Dec 14, 2005	65.80	66.46	65.65	66.35	1,308,600	+0.30(+0.45%)
Dec 13, 2005	65.50	66.09	65.49	66.05	1,095,400	+0.45(+0.69%)
Dec 12, 2005	65.95	65.95	65.32	65.60	945,700	-0.05(-0.08%)
Dec 09, 2005	65.40	65.83	65.28	65.65	533,800	+0.15(+0.23%)
Dec 08, 2005	65.45	65.90	65.06	65.50	1,298,300	+0.56(+0.86%)
Dec 07, 2005	65.95	65.95	64.73	64.94	1,123,800	-0.51(-0.78%)
Dec 06, 2005	65.75	65.80	65.31	65.45	1,828,500	-0.05(-0.08%)
Dec 05, 2005	66.00	66.00	65.32	65.50	2,488,600	-0.60(-0.91%)
Dec 02, 2005	65.93	66.18	65.67	66.10	856,900	-0.05(-0.08%)
Dec 01, 2005	65.70	66.20	65.58	66.15	3,474,000	+0.90(+1.38%)
Nov 30, 2005	65.97	66.05	65.24	65.25	2,045,100	-0.60(-0.91%)
Nov 29, 2005	66.00	66.05	65.72	65.85	1,666,300	+0.13(+0.20%)
Nov 28, 2005	66.25	66.40	65.66	65.72	2,294,800	-0.72(-1.08%)
Nov 25, 2005	66.10	66.58	66.05	66.44	359,200	+0.23(+0.35%)
Nov 23, 2005	66.00	66.35	65.71	66.21	1,816,700	+0.33(+0.50%)
Nov 22, 2005	64.75	65.92	64.75	65.88	2,837,100	+0.85(+1.31%)
Nov 21, 2005	64.60	65.10	64.32	65.03	1,701,700	+0.24(+0.37%)
Nov 18, 2005	64.15	65.18	64.10	64.79	1,870,000	+0.51(+0.79%)
Nov 17, 2005	63.35	64.36	63.34	64.28	2,287,900	+0.98(+1.55%)
Nov 16, 2005	63.55	63.66	63.12	63.30	1,652,000	-0.24(-0.38%)
Nov 15, 2005	63.64	64.24	63.44	63.54	1,998,600	-0.01(-0.02%)
Nov 14, 2005	64.00	64.80	63.55	63.55	2,119,400	-0.47(-0.73%)
Nov 11, 2005	63.45	64.07	63.35	64.02	1,884,900	+0.58(+0.91%)
Nov 10, 2005	61.70	63.45	61.70	63.44	2,730,500	+1.59(+2.57%)
Nov 09, 2005	61.42	62.55	61.30	61.85	5,259,400	+0.53(+0.86%)
Nov 08, 2005	60.74	61.53	60.74	61.32	3,771,400	-0.36(-0.58%)
Nov 07, 2005	61.35	61.94	61.17	61.68	1,643,400	+0.35(+0.57%)
Nov 04, 2005	61.45	61.57	60.60	61.33	3,364,100	-0.06(-0.10%)
Nov 03, 2005	62.00	62.50	61.05	61.39	2,719,500	-0.44(-0.71%)
Nov 02, 2005	61.25	61.83	60.91	61.83	2,152,500	+0.58(+0.95%)
Nov 01, 2005	61.40	61.85	60.64	61.25	4,549,500	-1.05(-1.69%)
Oct 31, 2005	62.50	62.94	62.21	62.30	2,885,100	+0.25(+0.40%)
Oct 28, 2005	60.75	62.13	60.01	62.05	2,180,200	+1.71(+2.83%)
Oct 27, 2005	60.90	61.07	60.32	60.34	1,986,000	-0.62(-1.02%)
Oct 26, 2005	61.12	61.70	60.94	60.96	4,456,100	-0.64(-1.04%)
Oct 25, 2005	61.66	62.26	61.35	61.60	4,917,500	+0.12(+0.20%)
Oct 24, 2005	61.10	62.02	60.60	61.48	3,506,500	+0.88(+1.45%)
Oct 21, 2005	62.05	62.05	60.27	60.60	1,538,200	+0.50(+0.83%)
Oct 20, 2005	60.07	61.11	58.99	60.10	1,822,900	-0.90(-1.48%)
Oct 19, 2005	59.75	61.01	59.45	61.00	3,737,600	+0.74(+1.23%)
Oct 18, 2005	60.80	60.95	60.09	60.26	1,841,000	-0.84(-1.37%)
Oct 17, 2005	60.66	61.10	60.36	61.10	1,491,300	+0.50(+0.83%)
Oct 14, 2005	60.00	61.18	59.62	60.60	4,508,700	+1.10(+1.85%)
Oct 13, 2005	59.05	59.73	58.50	59.50	3,221,100	+0.30(+0.51%)
Oct 12, 2005	59.81	60.06	58.76	59.20	5,269,300	-1.16(-1.92%)
Oct 11, 2005	60.45	61.00	59.99	60.36	2,469,100	-0.43(-0.71%)
Oct 10, 2005	61.25	61.41	60.50	60.79	2,638,800	-0.62(-1.01%)
Oct 07, 2005	61.85	62.00	60.94	61.41	3,241,600	-0.24(-0.39%)
Oct 06, 2005	62.00	62.31	61.29	61.65	4,826,300	-0.45(-0.72%)
Oct 05, 2005	62.90	63.40	62.10	62.10	2,701,200	-1.18(-1.86%)
Oct 04, 2005	64.10	64.30	63.28	63.28	866,700	-1.10(-1.71%)

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.