Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	64.85	66.22	64.80	65.70	227,900	+1.26(+1.96%)
Oct 28, 2005	63.48	64.74	62.82	64.44	143,400	+1.09(+1.72%)
Oct 27, 2005	64.70	64.75	63.00	63.35	156,700	-0.29(-0.46%)
Oct 26, 2005	63.77	65.00	63.60	63.64	235,800	-0.38(-0.59%)
Oct 25, 2005	63.58	64.24	63.00	64.02	209,500	+0.47(+0.74%)
Oct 24, 2005	62.40	63.83	62.34	63.55	126,500	+0.30(+0.47%)
Oct 21, 2005	62.60	63.25	62.24	63.25	132,000	+1.55(+2.51%)
Oct 20, 2005	63.15	63.22	60.96	61.70	389,900	-1.90(-2.99%)
Oct 19, 2005	62.99	63.74	61.57	63.60	366,400	+0.99(+1.58%)
Oct 18, 2005	64.43	64.50	62.50	62.61	362,200	-1.49(-2.32%)
Oct 17, 2005	63.75	64.49	63.74	64.10	131,200	+0.75(+1.18%)
Oct 14, 2005	62.85	63.59	61.43	63.35	217,700	+0.15(+0.24%)
Oct 13, 2005	64.49	64.49	62.32	63.20	250,400	-1.09(-1.70%)
Oct 12, 2005	65.40	65.41	63.80	64.29	311,900	-2.39(-3.58%)
Oct 11, 2005	65.33	66.82	65.33	66.68	124,500	+1.58(+2.43%)
Oct 10, 2005	66.20	66.21	64.92	65.10	67,900	-0.80(-1.21%)
Oct 07, 2005	64.54	66.24	64.51	65.90	239,100	+0.36(+0.55%)
Oct 06, 2005	66.25	66.30	64.71	65.54	349,700	-1.97(-2.92%)
Oct 05, 2005	69.69	69.90	67.16	67.51	187,500	-1.89(-2.72%)
Oct 04, 2005	70.80	70.85	69.40	69.40	83,800	-2.01(-2.81%)
Oct 03, 2005	71.89	71.99	71.15	71.41	69,300	-0.78(-1.08%)
Sep 30, 2005	72.43	72.68	71.90	72.19	79,700	-0.45(-0.62%)
Sep 29, 2005	72.69	73.22	72.31	72.64	134,800	+1.51(+2.12%)
Sep 28, 2005	70.10	71.24	69.81	71.13	109,500	+0.51(+0.72%)
Sep 27, 2005	71.64	71.64	70.32	70.62	96,700	-1.28(-1.78%)
Sep 26, 2005	71.11	72.11	70.51	71.90	104,000	+0.79(+1.11%)
Sep 23, 2005	70.97	71.40	70.70	71.11	63,300	-0.75(-1.04%)
Sep 22, 2005	73.25	73.27	71.06	71.86	101,500	-0.86(-1.18%)
Sep 21, 2005	72.21	72.99	72.21	72.72	156,200	+0.94(+1.31%)
Sep 20, 2005	72.40	72.40	71.45	71.78	134,600	+0.28(+0.39%)
Sep 19, 2005	69.95	71.99	69.95	71.50	212,300	+1.55(+2.22%)
Sep 16, 2005	70.00	70.11	69.55	69.95	84,800	-0.34(-0.48%)
Sep 15, 2005	70.60	70.70	69.93	70.29	68,400	+0.55(+0.79%)
Sep 14, 2005	69.07	70.21	69.07	69.74	87,100	+0.87(+1.26%)
Sep 13, 2005	68.92	69.72	68.85	68.87	100,800	-1.45(-2.06%)
Sep 12, 2005	71.21	71.21	70.12	70.32	81,600	-0.23(-0.33%)
Sep 09, 2005	70.40	70.84	69.84	70.55	299,300	-0.24(-0.34%)
Sep 08, 2005	70.90	71.06	70.60	70.79	133,500	-0.76(-1.06%)
Sep 07, 2005	71.60	72.02	71.43	71.55	90,200	-0.50(-0.69%)
Sep 06, 2005	73.10	73.10	71.91	72.05	138,900	-1.58(-2.15%)
Sep 02, 2005	74.75	74.75	73.61	73.63	100,000	-0.49(-0.66%)
Sep 01, 2005	73.35	74.45	73.29	74.12	144,100	+1.99(+2.76%)
Aug 31, 2005	71.43	72.80	71.31	72.13	336,300	-1.57(-2.13%)
Aug 30, 2005	73.50	73.93	73.06	73.70	159,100	+1.20(+1.66%)
Aug 29, 2005	73.00	73.25	72.01	72.50	162,400	+1.10(+1.54%)
Aug 26, 2005	72.38	72.58	71.24	71.40	99,600	-0.98(-1.35%)
Aug 25, 2005	71.60	72.46	71.56	72.38	87,000	+0.86(+1.20%)
Aug 24, 2005	70.60	71.58	69.98	71.52	254,700	-0.58(-0.80%)
Aug 23, 2005	72.04	72.47	71.35	72.10	196,600	-0.75(-1.03%)
Aug 22, 2005	72.55	73.64	72.33	72.85	170,400	+1.00(+1.39%)
Aug 19, 2005	70.60	71.89	70.57	71.85	250,100	+1.89(+2.70%)
Aug 18, 2005	70.60	70.73	69.81	69.96	259,600	-1.53(-2.14%)
Aug 17, 2005	73.75	73.75	70.91	71.49	314,800	-2.82(-3.79%)
Aug 16, 2005	75.60	75.60	74.22	74.31	235,300	-2.27(-2.96%)
Aug 15, 2005	77.33	77.60	76.40	76.58	211,900	-0.85(-1.10%)
Aug 12, 2005	77.15	77.43	76.56	77.43	220,500	+1.13(+1.48%)
Aug 11, 2005	75.55	76.30	75.55	76.30	143,100	+0.11(+0.14%)
Aug 10, 2005	75.36	76.28	75.36	76.19	396,600	+4.17(+5.79%)
Aug 09, 2005	72.50	72.74	71.49	72.02	258,300	+0.72(+1.01%)
Aug 08, 2005	70.65	71.46	70.52	71.30	146,700	+2.57(+3.74%)
Aug 05, 2005	69.00	69.29	68.51	68.73	182,100	-0.77(-1.11%)
Aug 04, 2005	68.72	71.30	68.20	69.50	442,900	-2.00(-2.80%)
Aug 03, 2005	72.00	72.49	71.50	71.50	211,600	-1.99(-2.71%)
Aug 02, 2005	72.10	75.96	72.10	73.49	900,700	+4.15(+5.99%)

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.