Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	62.32	62.63	62.15	62.33	1,651,379	-0.48(-0.77%)
Dec 29, 2005	63.13	63.36	62.81	62.81	1,829,637	-0.22(-0.35%)
Dec 28, 2005	62.95	63.29	62.00	63.04	793,278	+0.18(+0.28%)
Dec 27, 2005	63.98	64.06	62.72	62.86	1,680,213	-0.95(-1.49%)
Dec 23, 2005	63.80	63.89	63.58	63.81	1,364,600	+0.21(+0.32%)
Dec 22, 2005	63.39	63.60	63.10	63.60	844,800	+0.34(+0.54%)
Dec 21, 2005	62.45	63.39	62.32	63.26	1,970,568	+0.94(+1.51%)
Dec 20, 2005	62.28	62.78	61.86	62.32	1,593,375	+0.00(+0.00%)
Dec 19, 2005	63.17	63.37	62.19	62.32	2,045,783	-0.89(-1.42%)
Dec 16, 2005	63.75	63.84	63.22	63.22	1,045,411	-0.31(-0.49%)
Dec 15, 2005	64.07	64.07	63.08	63.53	2,043,659	-0.40(-0.63%)
Dec 14, 2005	64.13	64.38	63.61	63.93	1,618,186	-0.10(-0.15%)
Dec 13, 2005	64.11	64.51	63.72	64.03	1,588,793	-0.05(-0.08%)
Dec 12, 2005	64.18	64.29	63.64	64.08	1,191,930	+0.18(+0.28%)
Dec 09, 2005	63.71	64.08	63.35	63.90	672,018	+0.30(+0.48%)
Dec 08, 2005	63.57	64.15	63.07	63.60	732,145	+0.06(+0.10%)
Dec 07, 2005	63.81	63.89	63.15	63.54	808,254	-0.35(-0.55%)
Dec 06, 2005	64.11	64.42	63.72	63.89	817,195	+0.10(+0.15%)
Dec 05, 2005	64.02	64.02	63.33	63.79	900,904	-0.20(-0.31%)
Dec 02, 2005	63.83	64.08	63.46	63.98	1,251,610	+0.21(+0.32%)
Dec 01, 2005	63.08	64.01	63.03	63.78	1,404,499	+1.18(+1.89%)
Nov 30, 2005	62.65	62.98	62.34	62.60	1,940,057	+0.29(+0.46%)
Nov 29, 2005	62.42	62.79	62.11	62.31	1,065,640	+0.18(+0.29%)
Nov 28, 2005	63.36	63.44	62.10	62.13	1,445,180	-1.20(-1.89%)
Nov 25, 2005	63.22	63.41	63.11	63.33	282,531	+0.08(+0.13%)
Nov 23, 2005	63.13	63.66	63.12	63.25	1,202,212	+0.05(+0.08%)
Nov 22, 2005	62.77	63.47	62.61	63.20	1,382,035	+0.30(+0.47%)
Nov 21, 2005	62.32	62.97	61.86	62.90	1,575,269	+0.73(+1.18%)
Nov 18, 2005	62.01	62.39	61.72	62.17	1,768,057	+0.48(+0.78%)
Nov 17, 2005	60.67	61.69	60.67	61.69	2,065,900	+1.16(+1.92%)
Nov 16, 2005	60.58	60.74	59.88	60.52	686,323	+0.07(+0.12%)
Nov 15, 2005	61.38	61.39	60.40	60.45	829,489	-0.82(-1.34%)
Nov 14, 2005	61.48	62.26	60.92	61.27	1,689,042	-0.13(-0.22%)
Nov 11, 2005	61.26	61.57	61.13	61.41	929,738	+0.33(+0.54%)
Nov 10, 2005	60.80	61.35	59.96	61.08	1,592,928	+0.22(+0.37%)
Nov 09, 2005	60.69	61.21	60.32	60.85	992,772	+0.10(+0.16%)
Nov 08, 2005	60.62	60.76	60.26	60.75	1,178,407	-0.07(-0.12%)
Nov 07, 2005	60.93	61.17	60.40	60.83	1,059,493	+0.16(+0.27%)
Nov 04, 2005	60.78	60.93	60.17	60.67	749,803	-0.04(-0.07%)
Nov 03, 2005	60.84	61.23	60.45	60.71	1,944,080	+0.36(+0.59%)
Nov 02, 2005	59.01	60.40	58.86	60.35	1,211,376	+1.15(+1.93%)
Nov 01, 2005	59.01	59.39	58.73	59.21	2,109,934	+0.42(+0.72%)
Oct 31, 2005	59.05	59.57	58.61	58.79	1,365,494	+0.64(+1.11%)
Oct 28, 2005	57.67	58.31	57.18	58.14	1,479,043	+0.70(+1.21%)
Oct 27, 2005	58.73	58.73	57.18	57.44	933,762	-1.39(-2.36%)
Oct 26, 2005	59.04	59.83	58.63	58.83	1,179,189	-0.31(-0.53%)
Oct 25, 2005	59.32	59.52	58.55	59.14	1,612,821	-0.22(-0.38%)
Oct 24, 2005	58.31	59.37	58.31	59.37	958,349	+1.18(+2.03%)
Oct 21, 2005	58.09	58.54	57.87	58.19	1,671,049	+0.43(+0.74%)
Oct 20, 2005	58.65	58.83	57.27	57.76	1,697,536	-0.96(-1.63%)
Oct 19, 2005	57.31	58.71	56.71	58.71	2,052,377	+1.14(+1.97%)
Oct 18, 2005	58.46	58.46	57.47	57.58	1,422,045	-0.77(-1.32%)
Oct 17, 2005	58.16	58.63	57.61	58.35	871,288	+0.15(+0.26%)
Oct 14, 2005	57.62	58.29	57.03	58.20	798,531	+1.13(+1.98%)
Oct 13, 2005	56.96	57.39	56.38	57.07	1,885,965	+0.21(+0.36%)
Oct 12, 2005	57.72	58.04	56.59	56.86	1,783,145	-1.04(-1.79%)
Oct 11, 2005	58.92	59.16	57.90	57.90	982,266	-0.80(-1.36%)
Oct 10, 2005	59.40	59.51	58.61	58.70	766,344	-0.66(-1.12%)
Oct 07, 2005	59.16	59.50	58.89	59.36	1,131,355	+0.38(+0.65%)
Oct 06, 2005	59.53	59.85	58.29	58.97	1,808,738	-0.60(-1.01%)
Oct 05, 2005	61.07	61.07	59.57	59.57	1,308,273	-1.54(-2.52%)
Oct 04, 2005	62.22	62.34	61.11	61.11	589,091	-0.89(-1.44%)

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.