Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	69.80	70.06	69.37	69.97	15,060	-0.56(-0.80%)
Dec 29, 2005	70.91	71.01	70.46	70.53	40,370	+0.74(+1.05%)
Dec 28, 2005	69.70	69.80	69.59	69.80	14,851	+1.29(+1.88%)
Dec 27, 2005	68.94	68.99	68.36	68.51	10,981	-0.89(-1.28%)
Dec 23, 2005	69.22	69.70	69.22	69.40	18,093	+0.05(+0.07%)
Dec 22, 2005	68.75	69.55	68.69	69.35	15,792	+0.60(+0.88%)
Dec 21, 2005	68.82	69.05	68.54	68.75	18,302	+0.34(+0.50%)
Dec 20, 2005	68.23	68.54	68.08	68.40	23,427	+0.61(+0.90%)
Dec 19, 2005	68.03	68.09	67.59	67.79	23,531	+0.99(+1.49%)
Dec 16, 2005	66.58	67.00	66.56	66.80	14,328	+0.41(+0.62%)
Dec 15, 2005	66.62	66.74	66.38	66.39	13,910	-1.07(-1.59%)
Dec 14, 2005	67.50	67.85	67.35	67.46	19,348	-1.00(-1.47%)
Dec 13, 2005	67.85	68.59	67.85	68.46	24,054	+1.32(+1.97%)
Dec 12, 2005	0.0096	67.18	66.83	67.14	21,544	+0.47(+0.70%)
Dec 09, 2005	65.91	66.67	65.82	66.67	21,440	+0.89(+1.35%)
Dec 08, 2005	65.87	66.16	65.72	65.78	26,774	-0.27(-0.41%)
Dec 07, 2005	66.76	66.76	66.02	66.05	28,133	-0.70(-1.05%)
Dec 06, 2005	66.61	67.06	66.61	66.75	17,256	-0.54(-0.80%)
Dec 05, 2005	67.10	67.60	66.82	67.28	34,095	+0.13(+0.20%)
Dec 02, 2005	67.29	67.50	66.99	67.15	27,715	+0.08(+0.11%)
Dec 01, 2005	65.97	67.07	65.97	67.07	30,748	+1.58(+2.41%)
Nov 30, 2005	65.89	65.98	65.29	65.50	24,996	-1.53(-2.28%)
Nov 29, 2005	66.65	67.14	66.65	67.03	28,238	+0.23(+0.34%)
Nov 28, 2005	66.88	67.15	66.56	66.80	37,023	+0.35(+0.53%)
Nov 25, 2005	66.61	66.61	66.22	66.44	12,132	-0.20(-0.30%)
Nov 23, 2005	65.86	66.68	65.86	66.64	26,355	+1.00(+1.53%)
Nov 22, 2005	65.50	65.78	65.41	65.64	25,623	+0.19(+0.29%)
Nov 21, 2005	65.30	65.50	64.91	65.45	30,434	+0.76(+1.17%)
Nov 18, 2005	64.21	64.72	64.21	64.69	19,139	+0.67(+1.05%)
Nov 17, 2005	63.20	64.02	63.20	64.02	26,878	+1.39(+2.21%)
Nov 16, 2005	62.65	62.72	62.36	62.64	16,943	-0.43(-0.68%)
Nov 15, 2005	62.79	63.58	62.79	63.07	24,787	+0.05(+0.08%)
Nov 14, 2005	62.93	63.12	62.80	63.02	21,753	-0.56(-0.89%)
Nov 11, 2005	63.34	63.67	63.23	63.58	27,610	-0.48(-0.75%)
Nov 10, 2005	63.99	64.17	63.63	64.06	24,473	+0.12(+0.19%)
Nov 09, 2005	63.12	64.21	62.99	63.94	105,946	+2.08(+3.37%)
Nov 08, 2005	61.98	62.12	61.80	61.85	8,994	-0.20(-0.32%)
Nov 07, 2005	61.71	62.10	61.47	62.05	44,449	+0.61(+1.00%)
Nov 04, 2005	61.48	61.58	61.10	61.44	15,374	-0.71(-1.14%)
Nov 03, 2005	62.34	62.44	62.11	62.15	33,049	+0.01(+0.02%)
Nov 02, 2005	61.30	62.25	61.30	62.14	38,801	+0.47(+0.76%)
Nov 01, 2005	61.72	61.95	61.35	61.67	31,062	-0.44(-0.71%)
Oct 31, 2005	61.79	62.29	61.79	62.11	22,067	+0.45(+0.73%)
Oct 28, 2005	61.38	61.67	61.18	61.66	19,348	+1.43(+2.38%)
Oct 27, 2005	61.63	61.63	59.97	60.23	20,708	-1.83(-2.94%)
Oct 26, 2005	61.71	62.50	61.66	62.05	19,453	+0.84(+1.37%)
Oct 25, 2005	61.15	61.63	61.15	61.21	17,988	+0.96(+1.59%)
Oct 24, 2005	59.89	60.55	59.84	60.26	36,605	-0.34(-0.57%)
Oct 21, 2005	60.93	61.18	60.51	60.60	35,977	-0.04(-0.06%)
Oct 20, 2005	61.00	61.23	60.57	60.64	55,640	-1.17(-1.89%)
Oct 19, 2005	60.72	61.87	60.32	61.81	60,346	-0.09(-0.14%)
Oct 18, 2005	61.85	62.02	61.67	61.89	60,869	-1.22(-1.94%)
Oct 17, 2005	62.72	63.12	62.72	63.12	26,669	-0.55(-0.87%)
Oct 14, 2005	63.29	63.82	63.27	63.67	65,157	-0.50(-0.77%)
Oct 13, 2005	63.49	64.17	63.30	64.17	50,829	-0.89(-1.37%)
Oct 12, 2005	65.30	65.50	64.89	65.06	33,572	-1.30(-1.96%)
Oct 11, 2005	66.45	66.64	66.06	66.36	24,682	+1.10(+1.69%)
Oct 10, 2005	65.97	65.97	65.05	65.26	24,891	-0.62(-0.94%)
Oct 07, 2005	65.50	66.16	65.27	65.88	51,561	-0.59(-0.89%)
Oct 06, 2005	67.65	67.69	66.43	66.47	28,238	-1.80(-2.63%)
Oct 05, 2005	69.22	69.32	68.27	68.27	12,236	-1.75(-2.50%)
Oct 04, 2005	70.21	70.42	69.51	70.02	44,553	+3.26(+4.88%)

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.