Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	72.00	72.65	71.63	71.63	139,200	-0.32(-0.44%)
Oct 28, 2005	70.01	72.04	69.66	71.95	210,700	+2.19(+3.14%)
Oct 27, 2005	72.10	72.10	69.70	69.76	139,000	-2.59(-3.58%)
Oct 26, 2005	71.90	72.65	71.66	72.35	151,000	+0.25(+0.35%)
Oct 25, 2005	71.22	72.15	70.95	72.10	188,200	+0.84(+1.18%)
Oct 24, 2005	69.70	71.30	69.66	71.26	164,700	+1.56(+2.24%)
Oct 21, 2005	69.25	70.46	69.08	69.70	250,400	+0.65(+0.94%)
Oct 20, 2005	71.22	71.79	68.37	69.05	347,200	-2.17(-3.05%)
Oct 19, 2005	69.64	71.22	68.04	71.22	273,400	+1.58(+2.27%)
Oct 18, 2005	70.81	71.27	69.40	69.64	215,700	-1.41(-1.98%)
Oct 17, 2005	70.00	71.09	69.72	71.05	209,900	+1.13(+1.62%)
Oct 14, 2005	68.50	69.99	67.95	69.92	199,200	+1.42(+2.07%)
Oct 13, 2005	68.85	69.08	67.54	68.50	390,900	-0.35(-0.51%)
Oct 12, 2005	70.40	70.58	68.34	68.85	343,100	-1.55(-2.20%)
Oct 11, 2005	70.00	70.86	69.89	70.40	137,200	+0.58(+0.83%)
Oct 10, 2005	70.10	70.25	69.29	69.82	180,200	+0.06(+0.09%)
Oct 07, 2005	68.25	69.87	68.25	69.76	172,800	+2.26(+3.35%)
Oct 06, 2005	68.01	68.86	67.06	67.50	317,100	-0.76(-1.11%)
Oct 05, 2005	71.15	71.21	68.26	68.26	168,900	-2.69(-3.79%)
Oct 04, 2005	74.15	74.15	70.95	70.95	334,000	-2.95(-3.99%)
Oct 03, 2005	73.15	73.94	73.01	73.90	230,300	+1.32(+1.82%)
Sep 30, 2005	72.80	72.85	71.78	72.58	191,700	-0.42(-0.58%)
Sep 29, 2005	71.70	73.12	71.56	73.00	465,400	+1.20(+1.67%)
Sep 28, 2005	71.77	72.23	71.00	71.80	256,800	+0.20(+0.28%)
Sep 27, 2005	71.30	72.15	70.78	71.60	193,000	-0.37(-0.51%)
Sep 26, 2005	70.00	72.00	69.64	71.97	384,500	+2.47(+3.55%)
Sep 23, 2005	69.50	69.79	68.19	69.50	256,700	+0.41(+0.59%)
Sep 22, 2005	68.70	69.09	67.85	69.09	241,800	+1.07(+1.57%)
Sep 21, 2005	68.00	68.92	67.55	68.02	100,600	+0.11(+0.16%)
Sep 20, 2005	69.00	69.02	67.91	67.91	109,000	-0.92(-1.34%)
Sep 19, 2005	67.20	68.89	67.00	68.83	131,400	+1.83(+2.73%)
Sep 16, 2005	67.20	67.30	66.69	67.00	361,500	+0.11(+0.16%)
Sep 15, 2005	67.50	67.50	66.43	66.89	152,800	-0.61(-0.90%)
Sep 14, 2005	67.75	68.01	67.36	67.50	91,300	+0.00(+0.00%)
Sep 13, 2005	68.70	68.72	67.25	67.50	238,200	-1.60(-2.32%)
Sep 12, 2005	70.10	70.17	69.00	69.10	94,100	-1.21(-1.72%)
Sep 09, 2005	69.50	70.53	68.76	70.31	100,100	+1.05(+1.52%)
Sep 08, 2005	69.15	69.34	68.68	69.26	181,200	-0.14(-0.20%)
Sep 07, 2005	69.40	69.80	68.70	69.40	174,300	+0.05(+0.07%)
Sep 06, 2005	69.75	70.16	69.18	69.35	151,500	-0.19(-0.27%)
Sep 02, 2005	70.90	71.08	69.54	69.54	75,900	-1.26(-1.78%)
Sep 01, 2005	71.75	72.00	70.80	70.80	141,600	-0.70(-0.98%)
Aug 31, 2005	68.62	72.00	68.62	71.50	263,000	+2.88(+4.20%)
Aug 30, 2005	69.00	69.00	68.10	68.62	118,900	-0.36(-0.52%)
Aug 29, 2005	67.43	68.99	67.43	68.98	98,200	+1.80(+2.68%)
Aug 26, 2005	68.55	68.55	67.05	67.18	89,100	-1.30(-1.90%)
Aug 25, 2005	68.73	68.85	67.83	68.48	68,900	-0.07(-0.10%)
Aug 24, 2005	67.41	69.00	67.36	68.55	126,100	+1.11(+1.65%)
Aug 23, 2005	68.85	68.98	67.20	67.44	119,600	-1.32(-1.92%)
Aug 22, 2005	68.75	69.05	68.47	68.76	61,900	+0.16(+0.23%)
Aug 19, 2005	67.60	68.65	67.55	68.60	76,900	+1.30(+1.93%)
Aug 18, 2005	67.91	68.11	67.30	67.30	441,100	-0.95(-1.39%)
Aug 17, 2005	69.00	69.37	68.19	68.25	94,500	-0.80(-1.16%)
Aug 16, 2005	70.10	70.27	68.86	69.05	101,200	-1.15(-1.64%)
Aug 15, 2005	69.89	71.05	69.78	70.20	123,700	+0.31(+0.44%)
Aug 12, 2005	70.40	70.58	69.78	69.89	130,000	-0.45(-0.64%)
Aug 11, 2005	70.77	70.80	69.40	70.34	385,200	-0.43(-0.61%)
Aug 10, 2005	69.75	71.70	68.75	70.77	490,100	+3.67(+5.47%)
Aug 09, 2005	66.85	67.36	66.12	67.10	102,300	+0.35(+0.52%)
Aug 08, 2005	67.00	67.47	66.40	66.75	140,800	-0.25(-0.37%)
Aug 05, 2005	67.65	67.67	66.20	67.00	219,100	-0.75(-1.11%)
Aug 04, 2005	67.40	67.93	66.85	67.75	136,900	+0.25(+0.37%)
Aug 03, 2005	68.01	68.33	67.50	67.50	96,400	-0.76(-1.11%)
Aug 02, 2005	66.71	68.42	66.66	68.26	136,800	+1.85(+2.79%)

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.