Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	74.76	74.95	74.28	74.35	318,300	-0.61(-0.81%)
Dec 29, 2005	75.25	75.54	74.94	74.96	300,700	-0.14(-0.19%)
Dec 28, 2005	75.61	75.66	74.84	75.10	406,200	-0.02(-0.03%)
Dec 27, 2005	76.10	76.30	75.12	75.12	558,500	-0.58(-0.77%)
Dec 23, 2005	75.91	76.19	75.31	75.70	784,000	+0.27(+0.36%)
Dec 22, 2005	74.92	75.54	74.55	75.43	1,128,900	+1.23(+1.66%)
Dec 21, 2005	73.00	74.79	73.00	74.20	1,363,400	+1.41(+1.94%)
Dec 20, 2005	70.80	72.93	70.80	72.79	1,074,500	+2.05(+2.90%)
Dec 19, 2005	71.99	71.99	70.64	70.74	1,207,300	-1.43(-1.98%)
Dec 16, 2005	73.11	73.57	72.12	72.17	1,350,700	-0.93(-1.27%)
Dec 15, 2005	73.73	74.18	73.09	73.10	882,900	-0.62(-0.84%)
Dec 14, 2005	73.13	73.89	73.03	73.72	710,300	+0.55(+0.75%)
Dec 13, 2005	72.40	73.58	72.40	73.17	814,800	-0.02(-0.03%)
Dec 12, 2005	74.30	74.33	73.08	73.19	515,400	-0.71(-0.96%)
Dec 09, 2005	73.65	73.95	73.23	73.90	1,130,000	+0.12(+0.16%)
Dec 08, 2005	73.66	74.36	73.36	73.78	618,400	+0.13(+0.18%)
Dec 07, 2005	73.75	74.06	73.20	73.65	729,300	-0.44(-0.59%)
Dec 06, 2005	74.55	75.00	73.98	74.09	810,400	-0.92(-1.23%)
Dec 05, 2005	74.65	75.15	74.59	75.01	835,500	-0.50(-0.66%)
Dec 02, 2005	75.40	75.98	75.22	75.51	602,500	+0.21(+0.28%)
Dec 01, 2005	74.80	75.49	74.70	75.30	786,200	+0.80(+1.07%)
Nov 30, 2005	74.48	74.91	74.12	74.50	1,356,200	+0.68(+0.92%)
Nov 29, 2005	74.10	74.15	73.68	73.82	717,600	+0.42(+0.57%)
Nov 28, 2005	75.35	75.40	73.38	73.40	1,009,700	-1.50(-2.00%)
Nov 25, 2005	75.20	75.31	74.70	74.90	269,300	+0.15(+0.20%)
Nov 23, 2005	74.60	75.29	74.28	74.75	654,200	+0.25(+0.34%)
Nov 22, 2005	73.67	74.56	73.47	74.50	1,766,700	+0.50(+0.68%)
Nov 21, 2005	74.01	74.25	73.02	74.00	1,480,900	-0.10(-0.13%)
Nov 18, 2005	74.95	74.95	73.87	74.10	1,176,800	-0.72(-0.96%)
Nov 17, 2005	75.15	75.35	74.46	74.82	1,138,000	-0.24(-0.32%)
Nov 16, 2005	75.00	75.45	74.74	75.06	620,000	+0.31(+0.41%)
Nov 15, 2005	75.60	75.30	73.87	74.75	1,496,800	-0.81(-1.07%)
Nov 14, 2005	75.77	75.96	75.11	75.56	1,096,600	-0.94(-1.23%)
Nov 11, 2005	77.33	77.45	75.70	76.50	1,880,300	-0.82(-1.06%)
Nov 10, 2005	76.34	77.54	76.04	77.32	694,200	+0.92(+1.20%)
Nov 09, 2005	76.85	77.33	75.90	76.40	853,300	-0.27(-0.35%)
Nov 08, 2005	77.20	77.85	76.39	76.67	678,900	-1.01(-1.30%)
Nov 07, 2005	77.11	77.99	77.15	77.68	649,300	+0.58(+0.75%)
Nov 04, 2005	78.12	78.65	76.76	77.10	896,700	-1.02(-1.31%)
Nov 03, 2005	78.80	79.18	77.83	78.12	782,600	-0.68(-0.86%)
Nov 02, 2005	77.39	78.92	77.19	78.80	561,200	+1.41(+1.82%)
Nov 01, 2005	77.30	78.04	77.15	77.39	747,200	-0.43(-0.55%)
Oct 31, 2005	77.77	78.48	77.47	77.82	1,056,100	+0.43(+0.56%)
Oct 28, 2005	76.30	77.61	76.01	77.39	1,155,000	+1.09(+1.43%)
Oct 27, 2005	78.40	78.45	75.42	76.30	1,359,200	-2.50(-3.17%)
Oct 26, 2005	81.08	81.09	78.14	78.80	1,708,300	-2.28(-2.81%)
Oct 25, 2005	82.06	82.20	80.06	81.08	921,300	-0.97(-1.18%)
Oct 24, 2005	80.85	82.38	80.26	82.05	788,500	+1.79(+2.23%)
Oct 21, 2005	81.25	81.32	79.14	80.26	994,400	-0.60(-0.74%)
Oct 20, 2005	81.44	81.60	80.62	80.86	994,900	-0.59(-0.72%)
Oct 19, 2005	79.61	81.45	79.52	81.45	800,300	+1.53(+1.91%)
Oct 18, 2005	79.78	80.18	79.33	79.92	615,000	+0.15(+0.19%)
Oct 17, 2005	79.03	79.85	78.70	79.77	430,400	+0.51(+0.64%)
Oct 14, 2005	78.64	79.33	78.29	79.26	664,200	+0.87(+1.11%)
Oct 13, 2005	78.51	79.25	77.89	78.39	661,900	-0.61(-0.77%)
Oct 12, 2005	79.35	80.41	78.85	79.00	793,300	-0.31(-0.39%)
Oct 11, 2005	79.25	79.80	79.02	79.31	760,200	+0.71(+0.90%)
Oct 10, 2005	78.45	78.94	78.15	78.60	407,800	+0.24(+0.31%)
Oct 07, 2005	78.35	78.69	77.77	78.36	557,900	+0.12(+0.15%)
Oct 06, 2005	78.71	79.25	77.61	78.24	733,200	-0.46(-0.58%)
Oct 05, 2005	79.08	79.42	78.68	78.70	645,400	-0.28(-0.35%)
Oct 04, 2005	79.25	80.00	78.98	78.98	381,100	-0.10(-0.13%)

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.