Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	63.83	64.74	63.77	64.53	99,000	+0.27(+0.42%)
Dec 29, 2005	63.97	64.63	63.91	64.26	89,800	+0.16(+0.25%)
Dec 28, 2005	64.29	64.50	63.98	64.10	207,700	-0.75(-1.16%)
Dec 23, 2005	64.78	65.00	63.00	64.85	343,400	-0.15(-0.23%)
Dec 22, 2005	65.14	65.24	64.84	65.00	180,300	+0.45(+0.70%)
Dec 21, 2005	64.84	64.84	64.28	64.55	162,300	+0.31(+0.48%)
Dec 20, 2005	64.50	64.69	64.09	64.24	167,400	-0.30(-0.46%)
Dec 19, 2005	64.93	65.20	64.42	64.54	142,700	-0.48(-0.74%)
Dec 16, 2005	65.59	65.80	65.00	65.02	201,500	-0.44(-0.67%)
Dec 15, 2005	65.84	65.93	65.01	65.46	406,300	-1.25(-1.87%)
Dec 14, 2005	66.77	66.87	66.33	66.71	156,200	+0.32(+0.48%)
Dec 13, 2005	66.96	66.96	66.26	66.39	180,100	-0.21(-0.32%)
Dec 12, 2005	66.70	66.96	66.32	66.60	192,500	+0.51(+0.77%)
Dec 09, 2005	66.10	66.41	65.80	66.09	296,900	-1.06(-1.58%)
Dec 08, 2005	66.35	67.28	66.18	67.15	258,600	+1.70(+2.60%)
Dec 07, 2005	66.36	66.38	65.30	65.45	278,200	-1.18(-1.77%)
Dec 06, 2005	66.47	66.93	66.22	66.63	400,300	+0.16(+0.24%)
Dec 05, 2005	66.52	66.95	66.41	66.47	145,600	+0.30(+0.45%)
Dec 02, 2005	66.08	66.29	65.69	66.17	200,600	+0.20(+0.30%)
Dec 01, 2005	65.38	66.15	65.28	65.97	201,500	+1.14(+1.76%)
Nov 30, 2005	65.34	65.35	64.58	64.83	288,000	-0.65(-0.99%)
Nov 29, 2005	66.12	66.13	65.41	65.48	126,600	-0.80(-1.21%)
Nov 25, 2005	66.51	66.57	66.15	66.28	63,100	-0.70(-1.05%)
Nov 23, 2005	66.89	67.25	66.68	66.98	105,600	-0.37(-0.55%)
Nov 22, 2005	66.22	67.35	66.20	67.35	132,600	+1.39(+2.11%)
Nov 21, 2005	66.41	66.52	65.75	65.96	464,100	+0.24(+0.37%)
Nov 18, 2005	65.59	65.76	65.17	65.72	195,400	+1.28(+1.99%)
Nov 17, 2005	64.87	65.05	64.25	64.44	159,300	+0.43(+0.67%)
Nov 16, 2005	63.33	64.01	63.18	64.01	129,600	+0.37(+0.58%)
Nov 15, 2005	63.94	64.40	63.58	63.64	133,300	+0.01(+0.02%)
Nov 14, 2005	63.80	63.85	63.03	63.63	216,100	+0.71(+1.13%)
Nov 11, 2005	62.75	63.05	62.66	62.92	325,600	-0.62(-0.98%)
Nov 10, 2005	64.15	64.17	63.26	63.54	260,700	-0.98(-1.52%)
Nov 09, 2005	64.56	65.15	64.15	64.52	178,400	-0.02(-0.03%)
Nov 08, 2005	63.81	64.74	63.81	64.54	162,500	+0.03(+0.05%)
Nov 07, 2005	64.66	64.75	64.19	64.51	99,600	-0.47(-0.72%)
Nov 04, 2005	66.05	66.08	64.74	64.98	200,500	-0.99(-1.50%)
Nov 03, 2005	65.44	66.19	65.14	65.97	158,000	+0.81(+1.24%)
Nov 02, 2005	63.81	65.17	63.81	65.16	200,400	+0.40(+0.62%)
Nov 01, 2005	64.71	65.03	64.38	64.76	210,000	-0.65(-0.99%)
Oct 31, 2005	65.37	65.56	64.98	65.41	519,100	+0.66(+1.02%)
Oct 28, 2005	64.49	64.84	64.06	64.75	215,400	+0.91(+1.43%)
Oct 27, 2005	64.68	64.68	63.65	63.84	418,300	+1.24(+1.98%)
Oct 26, 2005	63.06	63.52	62.40	62.60	300,100	-0.39(-0.62%)
Oct 25, 2005	62.33	63.11	62.32	62.99	216,800	+0.63(+1.01%)
Oct 24, 2005	61.66	62.52	61.59	62.36	239,600	+1.18(+1.93%)
Oct 21, 2005	61.40	61.90	61.05	61.18	300,300	+0.00(+0.00%)
Oct 20, 2005	62.88	63.02	60.69	61.18	457,500	-2.34(-3.68%)
Oct 19, 2005	62.21	63.53	61.98	63.52	376,100	+1.12(+1.79%)
Oct 18, 2005	63.15	63.43	62.39	62.40	301,800	-2.27(-3.51%)
Oct 17, 2005	64.63	64.77	64.00	64.67	255,900	+0.00(+0.00%)
Oct 14, 2005	63.98	64.82	63.72	64.67	199,100	+0.57(+0.89%)
Oct 13, 2005	63.38	64.10	63.10	64.10	325,600	-0.62(-0.96%)
Oct 12, 2005	65.26	65.26	64.47	64.72	280,200	-1.07(-1.63%)
Oct 11, 2005	65.27	65.88	65.01	65.79	342,500	+0.20(+0.30%)
Oct 10, 2005	66.08	66.16	65.12	65.59	356,200	-0.32(-0.49%)
Oct 07, 2005	66.01	66.36	65.69	65.91	234,500	+0.89(+1.37%)
Oct 06, 2005	66.07	66.48	65.01	65.02	293,500	-0.89(-1.35%)
Oct 05, 2005	66.88	67.11	65.91	65.91	1,184,800	-1.10(-1.64%)
Oct 04, 2005	68.37	68.37	66.92	67.01	219,400	-1.74(-2.53%)

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.