Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	68.30	68.50	67.72	67.72	351,600	-0.72(-1.05%)
Dec 29, 2005	69.32	69.50	68.12	68.44	409,400	-0.85(-1.23%)
Dec 28, 2005	69.74	69.89	68.85	69.29	282,400	-0.42(-0.60%)
Dec 27, 2005	70.40	70.77	69.46	69.71	256,000	-0.59(-0.84%)
Dec 23, 2005	69.92	70.50	69.66	70.30	170,600	+0.63(+0.90%)
Dec 22, 2005	69.75	69.90	69.09	69.67	261,500	-0.08(-0.11%)
Dec 21, 2005	69.50	70.05	69.42	69.75	219,400	+0.46(+0.66%)
Dec 20, 2005	69.69	69.82	69.11	69.29	372,100	-0.38(-0.55%)
Dec 19, 2005	69.80	70.45	69.51	69.67	482,800	+0.07(+0.10%)
Dec 16, 2005	70.10	70.35	69.60	69.60	486,800	-0.10(-0.14%)
Dec 15, 2005	70.40	71.24	69.70	69.70	372,600	-0.80(-1.13%)
Dec 14, 2005	69.90	70.85	69.71	70.50	265,200	+0.56(+0.80%)
Dec 13, 2005	69.41	70.10	69.15	69.94	324,800	+0.16(+0.23%)
Dec 12, 2005	70.34	70.49	69.20	69.78	522,100	-0.54(-0.77%)
Dec 09, 2005	69.87	70.58	69.85	70.32	480,800	+0.45(+0.64%)
Dec 08, 2005	69.85	70.58	69.60	69.87	481,300	+0.32(+0.46%)
Dec 07, 2005	70.20	70.20	69.31	69.55	364,700	-0.62(-0.88%)
Dec 06, 2005	70.70	70.76	70.08	70.17	475,500	-0.51(-0.72%)
Dec 05, 2005	71.40	71.57	70.68	70.68	487,300	-0.86(-1.20%)
Dec 02, 2005	71.33	71.87	70.92	71.54	264,400	+0.05(+0.07%)
Dec 01, 2005	70.80	71.68	70.80	71.49	424,600	+0.89(+1.26%)
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%)

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.