Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	68.06	69.33	67.04	68.52	1,885,400	+0.46(+0.68%)
Dec 29, 2005	68.50	69.62	67.89	68.06	1,747,400	-0.36(-0.53%)
Dec 28, 2005	67.60	69.32	67.54	68.42	2,119,400	+0.88(+1.30%)
Dec 27, 2005	69.80	69.81	66.43	67.54	3,751,000	-2.77(-3.94%)
Dec 23, 2005	70.80	70.81	68.89	70.31	1,825,100	-0.84(-1.18%)
Dec 22, 2005	71.10	71.75	70.80	71.15	2,389,500	+0.19(+0.27%)
Dec 21, 2005	71.00	71.49	70.56	70.96	2,928,000	+0.51(+0.72%)
Dec 20, 2005	69.40	70.72	69.20	70.45	2,933,700	+1.28(+1.85%)
Dec 19, 2005	70.45	71.16	68.66	69.17	2,942,800	-0.33(-0.47%)
Dec 16, 2005	71.23	71.50	69.39	69.50	3,154,400	-1.72(-2.42%)
Dec 15, 2005	73.35	73.45	70.94	71.22	3,336,100	-2.12(-2.89%)
Dec 14, 2005	72.17	73.45	71.60	73.34	2,907,600	+1.18(+1.64%)
Dec 13, 2005	72.75	74.06	72.06	72.16	5,149,100	+1.03(+1.45%)
Dec 12, 2005	71.50	71.62	70.10	71.13	3,013,600	+1.33(+1.91%)
Dec 09, 2005	70.50	70.55	69.22	69.80	2,818,300	-1.18(-1.66%)
Dec 08, 2005	69.95	71.04	69.30	70.98	2,896,200	+1.71(+2.47%)
Dec 07, 2005	70.25	70.90	68.79	69.27	3,285,400	-0.29(-0.42%)
Dec 06, 2005	68.55	70.13	68.34	69.56	2,969,000	+1.02(+1.49%)
Dec 05, 2005	68.72	69.46	67.92	68.54	2,960,400	+0.36(+0.53%)
Dec 02, 2005	68.04	69.22	66.99	68.18	2,855,600	+0.94(+1.40%)
Dec 01, 2005	66.00	67.38	65.94	67.24	3,643,900	+1.96(+3.00%)
Nov 30, 2005	66.10	66.44	65.28	65.28	3,839,000	-0.72(-1.09%)
Nov 29, 2005	66.24	66.87	65.53	66.00	3,534,700	-0.23(-0.35%)
Nov 28, 2005	69.25	69.25	66.06	66.23	3,004,700	-3.27(-4.71%)
Nov 25, 2005	69.18	69.56	69.06	69.50	594,800	+0.71(+1.03%)
Nov 23, 2005	69.14	69.75	68.15	68.79	1,950,900	-0.60(-0.86%)
Nov 22, 2005	69.40	69.72	68.53	69.39	2,320,400	+0.98(+1.43%)
Nov 21, 2005	66.90	68.41	66.46	68.41	2,889,200	+2.37(+3.59%)
Nov 18, 2005	67.00	67.00	65.38	66.04	2,690,000	-0.16(-0.24%)
Nov 17, 2005	67.65	67.80	65.61	66.20	3,670,000	-0.58(-0.87%)
Nov 16, 2005	65.50	66.86	65.14	66.78	3,120,600	+1.70(+2.61%)
Nov 15, 2005	64.60	66.76	64.60	65.08	2,969,000	+0.48(+0.74%)
Nov 14, 2005	65.04	66.35	64.18	64.60	3,401,400	-0.14(-0.22%)
Nov 11, 2005	64.40	64.99	63.55	64.74	3,658,300	+0.34(+0.53%)
Nov 10, 2005	65.30	65.51	63.00	64.40	4,898,600	-1.78(-2.69%)
Nov 09, 2005	66.69	68.24	65.50	66.18	3,333,400	-0.51(-0.76%)
Nov 08, 2005	65.55	67.45	65.13	66.69	2,599,200	+0.79(+1.20%)
Nov 07, 2005	66.80	66.81	65.35	65.90	3,378,800	-0.90(-1.35%)
Nov 04, 2005	67.95	67.95	66.05	66.80	4,669,700	-1.14(-1.68%)
Nov 03, 2005	67.90	68.54	67.05	67.94	4,659,100	+1.10(+1.65%)
Nov 02, 2005	65.70	66.99	65.49	66.84	4,600,400	+2.48(+3.85%)
Nov 01, 2005	63.83	64.81	63.31	64.36	3,599,700	+0.53(+0.83%)
Oct 31, 2005	63.00	64.47	63.00	63.83	5,086,300	+0.86(+1.37%)
Oct 28, 2005	60.58	63.29	60.14	62.97	4,530,100	+2.39(+3.95%)
Oct 27, 2005	62.68	62.98	60.25	60.58	4,419,300	-2.09(-3.33%)
Oct 26, 2005	64.67	65.90	62.40	62.67	5,202,500	-2.00(-3.09%)
Oct 25, 2005	63.10	65.15	63.10	64.67	4,220,500	+1.72(+2.73%)
Oct 24, 2005	59.69	62.95	59.36	62.95	4,964,500	+2.92(+4.86%)
Oct 21, 2005	60.25	61.90	60.00	60.03	5,570,300	-0.72(-1.19%)
Oct 20, 2005	63.45	63.55	59.60	60.75	5,472,900	-2.90(-4.56%)
Oct 19, 2005	62.50	63.80	60.50	63.65	5,565,500	+1.19(+1.91%)
Oct 18, 2005	64.99	65.64	62.31	62.46	4,926,500	-2.62(-4.03%)
Oct 17, 2005	65.40	66.01	64.65	65.08	3,943,200	+0.60(+0.93%)
Oct 14, 2005	63.50	64.95	62.27	64.48	4,587,400	+0.89(+1.40%)
Oct 13, 2005	65.30	65.70	62.10	63.59	6,254,700	-2.12(-3.23%)
Oct 12, 2005	67.71	68.00	65.40	65.71	3,654,700	-2.24(-3.30%)
Oct 11, 2005	66.65	68.54	66.65	67.95	3,393,700	+1.96(+2.97%)
Oct 10, 2005	66.57	66.70	65.18	65.99	2,869,900	-0.57(-0.86%)
Oct 07, 2005	66.50	67.63	66.20	66.56	4,505,400	+0.84(+1.28%)
Oct 06, 2005	68.01	68.01	64.00	65.72	7,771,400	-3.40(-4.92%)
Oct 05, 2005	71.94	72.66	68.71	69.12	5,021,400	-2.59(-3.61%)
Oct 04, 2005	74.15	74.36	71.71	71.71	3,735,700	-3.44(-4.58%)

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.