Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	71.70	72.02	70.48	70.60	507,300	-0.78(-1.09%)
Nov 29, 2005	70.00	71.66	70.00	71.38	499,100	+0.33(+0.46%)
Nov 28, 2005	71.25	71.34	70.74	71.05	574,000	-0.13(-0.18%)
Nov 25, 2005	71.00	71.27	70.64	71.18	119,900	+0.35(+0.49%)
Nov 23, 2005	70.57	71.26	70.40	70.83	506,000	+0.12(+0.17%)
Nov 22, 2005	69.90	70.78	69.72	70.71	675,600	+0.38(+0.54%)
Nov 21, 2005	70.05	70.33	69.60	70.33	565,600	+0.23(+0.33%)
Nov 18, 2005	70.60	70.60	69.75	70.10	534,600	-0.22(-0.31%)
Nov 17, 2005	68.96	70.60	69.05	70.32	875,000	+1.36(+1.97%)
Nov 16, 2005	69.80	69.90	68.72	68.96	629,700	-0.92(-1.32%)
Nov 15, 2005	69.11	70.35	69.10	69.88	576,200	+0.68(+0.98%)
Nov 14, 2005	69.16	69.29	68.55	69.20	427,900	+0.03(+0.04%)
Nov 11, 2005	68.51	69.20	68.35	69.17	495,100	+0.66(+0.96%)
Nov 10, 2005	67.30	68.84	67.01	68.51	499,400	+1.32(+1.96%)
Nov 09, 2005	66.63	68.39	66.55	67.19	488,600	+0.56(+0.84%)
Nov 08, 2005	65.90	66.91	65.31	66.63	544,200	+0.09(+0.14%)
Nov 07, 2005	66.12	67.02	65.96	66.54	469,000	+0.67(+1.02%)
Nov 04, 2005	65.40	65.87	64.47	65.87	391,100	+0.41(+0.63%)
Nov 03, 2005	66.05	66.60	65.38	65.46	409,900	-0.58(-0.88%)
Nov 02, 2005	65.10	66.04	64.86	66.04	374,000	+0.79(+1.21%)
Nov 01, 2005	65.68	66.11	64.54	65.25	757,100	-0.95(-1.44%)
Oct 31, 2005	66.00	66.70	65.83	66.20	911,000	+0.72(+1.10%)
Oct 28, 2005	64.50	65.80	64.50	65.48	1,472,500	+1.98(+3.12%)
Oct 27, 2005	64.70	65.10	63.40	63.50	1,013,800	-1.36(-2.10%)
Oct 26, 2005	64.85	65.35	64.37	64.86	476,800	-0.24(-0.37%)
Oct 25, 2005	64.90	65.23	64.27	65.10	417,600	+0.05(+0.08%)
Oct 24, 2005	64.20	65.05	64.11	65.05	287,500	+1.38(+2.17%)
Oct 21, 2005	62.82	63.80	62.65	63.67	363,100	+0.85(+1.35%)
Oct 20, 2005	64.40	64.42	62.69	62.82	492,000	-1.68(-2.60%)
Oct 19, 2005	62.95	64.50	62.46	64.50	724,300	+1.30(+2.06%)
Oct 18, 2005	63.10	63.82	62.91	63.20	400,600	-0.37(-0.58%)
Oct 17, 2005	63.20	63.57	62.92	63.57	372,500	+0.37(+0.59%)
Oct 14, 2005	62.70	63.32	62.65	63.20	513,800	+1.12(+1.80%)
Oct 13, 2005	61.80	62.75	61.36	62.08	627,500	-0.03(-0.05%)
Oct 12, 2005	62.95	63.00	61.68	62.11	803,200	-1.19(-1.88%)
Oct 11, 2005	63.43	63.80	63.03	63.30	659,700	-0.18(-0.28%)
Oct 10, 2005	63.85	63.97	63.35	63.48	698,000	-0.53(-0.83%)
Oct 07, 2005	64.32	64.75	63.36	64.01	617,200	-0.21(-0.33%)
Oct 06, 2005	64.40	64.84	63.82	64.22	607,600	-0.18(-0.28%)
Oct 05, 2005	65.35	65.36	64.40	64.40	381,700	-1.03(-1.57%)
Oct 04, 2005	67.15	67.40	65.43	65.43	518,500	-1.60(-2.39%)
Oct 03, 2005	66.90	67.39	65.95	67.03	552,000	+0.03(+0.04%)
Sep 30, 2005	66.01	67.59	65.95	67.00	670,500	+0.95(+1.44%)
Sep 29, 2005	65.05	66.25	64.49	66.05	691,100	+0.94(+1.44%)
Sep 28, 2005	65.25	65.50	64.51	65.11	530,300	-0.14(-0.21%)
Sep 27, 2005	65.50	65.60	64.78	65.25	526,500	-0.20(-0.31%)
Sep 26, 2005	65.27	65.70	64.83	65.45	438,500	+0.28(+0.43%)
Sep 23, 2005	65.17	65.61	64.49	65.17	390,800	+0.10(+0.15%)
Sep 22, 2005	65.26	65.38	63.86	65.07	634,100	-0.12(-0.18%)
Sep 21, 2005	65.90	65.95	65.17	65.19	729,000	-0.82(-1.24%)
Sep 20, 2005	66.60	66.88	65.88	66.01	560,300	-0.62(-0.93%)
Sep 19, 2005	67.33	67.72	66.60	66.63	813,400	-1.17(-1.73%)
Sep 16, 2005	67.08	68.34	66.83	67.80	2,206,800	+0.22(+0.33%)
Sep 15, 2005	67.93	68.15	67.39	67.58	610,500	-0.35(-0.52%)
Sep 14, 2005	68.12	68.47	67.49	67.93	822,400	-0.04(-0.06%)
Sep 13, 2005	68.58	68.59	67.71	67.97	806,500	-1.21(-1.75%)
Sep 12, 2005	69.96	69.98	69.03	69.18	794,300	-1.19(-1.69%)
Sep 09, 2005	69.20	70.45	69.19	70.37	730,700	+1.21(+1.75%)
Sep 08, 2005	68.90	69.56	68.76	69.16	567,800	-0.04(-0.06%)
Sep 07, 2005	70.05	70.05	68.94	69.20	742,700	-0.77(-1.10%)
Sep 06, 2005	68.45	70.20	68.32	69.97	653,100	+2.00(+2.94%)
Sep 02, 2005	68.30	68.72	67.75	67.97	614,200	-0.30(-0.44%)

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.