Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	62.32	62.63	62.15	62.32	1,651,515	-0.48(-0.77%)
Dec 29, 2005	63.13	63.35	62.81	62.81	1,829,789	-0.22(-0.35%)
Dec 28, 2005	62.94	63.28	61.99	63.03	793,344	+0.18(+0.28%)
Dec 27, 2005	63.97	64.05	62.72	62.85	1,680,352	-0.95(-1.49%)
Dec 23, 2005	63.79	63.88	63.58	63.80	1,364,713	+0.21(+0.32%)
Dec 22, 2005	63.39	63.59	63.09	63.59	844,870	+0.34(+0.54%)
Dec 21, 2005	62.45	63.38	62.32	63.25	1,970,731	+0.94(+1.51%)
Dec 20, 2005	62.28	62.77	61.86	62.32	1,593,507	+0.00(+0.00%)
Dec 19, 2005	63.17	63.36	62.18	62.32	2,045,952	-0.89(-1.42%)
Dec 16, 2005	63.75	63.84	63.21	63.21	1,045,498	-0.31(-0.49%)
Dec 15, 2005	64.06	64.06	63.08	63.52	2,043,829	-0.40(-0.63%)
Dec 14, 2005	64.12	64.37	63.60	63.93	1,618,320	-0.10(-0.15%)
Dec 13, 2005	64.10	64.51	63.71	64.02	1,588,924	-0.05(-0.08%)
Dec 12, 2005	64.18	64.28	63.64	64.08	1,192,028	+0.18(+0.28%)
Dec 09, 2005	63.70	64.08	63.34	63.90	672,073	+0.30(+0.48%)
Dec 08, 2005	63.57	64.15	63.07	63.59	732,206	+0.06(+0.10%)
Dec 07, 2005	63.81	63.88	63.15	63.53	808,321	-0.35(-0.55%)
Dec 06, 2005	64.10	64.42	63.71	63.88	817,263	+0.10(+0.15%)
Dec 05, 2005	64.02	64.02	63.33	63.78	900,979	-0.20(-0.31%)
Dec 02, 2005	63.83	64.08	63.45	63.98	1,251,714	+0.21(+0.32%)
Dec 01, 2005	63.08	64.01	63.02	63.77	1,404,615	+1.18(+1.89%)
Nov 30, 2005	62.65	62.98	62.33	62.59	1,940,218	+0.29(+0.46%)
Nov 29, 2005	62.41	62.79	62.10	62.31	1,065,728	+0.18(+0.29%)
Nov 28, 2005	63.35	63.43	62.09	62.13	1,445,299	-1.20(-1.89%)
Nov 25, 2005	63.21	63.41	63.10	63.33	282,554	+0.08(+0.13%)
Nov 23, 2005	63.12	63.66	63.11	63.25	1,202,311	+0.05(+0.08%)
Nov 22, 2005	62.76	63.46	62.60	63.19	1,382,149	+0.30(+0.47%)
Nov 21, 2005	62.32	62.97	61.85	62.90	1,575,400	+0.73(+1.18%)
Nov 18, 2005	62.00	62.39	61.72	62.16	1,768,203	+0.48(+0.78%)
Nov 17, 2005	60.66	61.68	60.66	61.68	2,066,071	+1.16(+1.92%)
Nov 16, 2005	60.57	60.73	59.87	60.52	686,380	+0.07(+0.12%)
Nov 15, 2005	61.38	61.38	60.39	60.45	829,558	-0.82(-1.34%)
Nov 14, 2005	61.47	62.25	60.92	61.27	1,689,182	-0.13(-0.22%)
Nov 11, 2005	61.26	61.56	61.13	61.40	929,815	+0.33(+0.54%)
Nov 10, 2005	60.79	61.35	59.95	61.07	1,593,060	+0.22(+0.37%)
Nov 09, 2005	60.69	61.21	60.31	60.85	992,854	+0.10(+0.16%)
Nov 08, 2005	60.62	60.76	60.26	60.75	1,178,504	-0.07(-0.12%)
Nov 07, 2005	60.93	61.16	60.39	60.82	1,059,581	+0.16(+0.27%)
Nov 04, 2005	60.78	60.93	60.17	60.66	749,866	-0.04(-0.07%)
Nov 03, 2005	60.84	61.22	60.45	60.70	1,944,241	+0.36(+0.59%)
Nov 02, 2005	59.01	60.39	58.85	60.35	1,211,476	+1.15(+1.93%)
Nov 01, 2005	59.01	59.39	58.73	59.20	2,110,108	+0.42(+0.72%)
Oct 31, 2005	59.05	59.57	58.60	58.78	1,365,607	+0.64(+1.11%)
Oct 28, 2005	57.66	58.31	57.17	58.14	1,479,166	+0.70(+1.22%)
Oct 27, 2005	58.73	58.73	57.17	57.44	933,839	-1.39(-2.36%)
Oct 26, 2005	59.03	59.83	58.62	58.83	1,179,287	-0.31(-0.53%)
Oct 25, 2005	59.32	59.52	58.55	59.14	1,612,955	-0.22(-0.38%)
Oct 24, 2005	58.31	59.36	58.31	59.36	958,429	+1.18(+2.03%)
Oct 21, 2005	58.08	58.53	57.87	58.18	1,671,187	+0.43(+0.74%)
Oct 20, 2005	58.65	58.83	57.26	57.75	1,697,676	-0.96(-1.63%)
Oct 19, 2005	57.31	58.71	56.71	58.71	2,052,547	+1.14(+1.97%)
Oct 18, 2005	58.45	58.45	57.47	57.57	1,422,163	-0.77(-1.32%)
Oct 17, 2005	58.16	58.62	57.60	58.34	871,360	+0.15(+0.26%)
Oct 14, 2005	57.62	58.28	57.03	58.19	798,597	+1.13(+1.98%)
Oct 13, 2005	56.96	57.39	56.37	57.06	1,886,121	+0.21(+0.36%)
Oct 12, 2005	57.72	58.04	56.59	56.86	1,783,292	-1.04(-1.79%)
Oct 11, 2005	58.92	59.16	57.90	57.90	982,347	-0.80(-1.36%)
Oct 10, 2005	59.40	59.51	58.60	58.69	766,408	-0.66(-1.12%)
Oct 07, 2005	59.16	59.50	58.89	59.35	1,131,449	+0.38(+0.65%)
Oct 06, 2005	59.52	59.85	58.28	58.97	1,808,888	-0.60(-1.01%)
Oct 05, 2005	61.06	61.06	59.57	59.57	1,308,381	-1.54(-2.52%)
Oct 04, 2005	62.22	62.33	61.11	61.11	589,140	-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.