Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	60.37	61.28	60.37	60.97	41,154	+0.07(+0.12%)
Dec 29, 2005	61.02	61.51	60.86	60.89	24,876	-0.18(-0.30%)
Dec 28, 2005	60.50	61.17	60.50	61.08	660,006	+0.65(+1.08%)
Dec 27, 2005	61.58	61.60	60.43	60.43	99,047	-1.28(-2.08%)
Dec 23, 2005	61.65	61.80	61.06	61.71	45,300	-0.74(-1.19%)
Dec 22, 2005	63.07	63.08	62.35	62.45	48,986	-0.05(-0.08%)
Dec 21, 2005	63.00	63.07	62.45	62.50	57,278	-0.02(-0.03%)
Dec 20, 2005	62.22	62.69	62.22	62.52	45,914	+0.37(+0.60%)
Dec 19, 2005	62.94	63.12	62.14	62.14	63,113	-0.50(-0.80%)
Dec 16, 2005	63.75	63.92	62.65	62.65	117,474	-0.94(-1.47%)
Dec 15, 2005	64.24	64.40	63.34	63.58	265,200	-0.82(-1.27%)
Dec 14, 2005	64.17	64.53	63.95	64.40	227,424	+0.31(+0.49%)
Dec 13, 2005	64.31	64.76	63.92	64.09	194,255	+0.27(+0.43%)
Dec 12, 2005	63.92	63.92	63.42	63.82	574,626	+0.55(+0.86%)
Dec 09, 2005	63.66	63.67	63.20	63.27	35,472	-0.87(-1.36%)
Dec 08, 2005	63.53	64.14	63.32	64.14	96,743	+1.06(+1.68%)
Dec 07, 2005	63.92	63.97	62.89	63.08	147,265	-0.56(-0.88%)
Dec 06, 2005	63.43	64.13	63.17	63.64	23,955	+0.25(+0.39%)
Dec 05, 2005	63.43	63.82	63.23	63.39	89,372	+0.57(+0.90%)
Dec 02, 2005	62.91	63.03	62.48	62.83	82,769	+0.14(+0.23%)
Dec 01, 2005	61.82	62.74	61.73	62.68	123,923	+1.71(+2.80%)
Nov 30, 2005	61.08	61.51	60.89	60.98	1,703,609	-0.29(-0.47%)
Nov 29, 2005	61.73	61.77	61.12	61.27	103,346	-0.04(-0.06%)
Nov 28, 2005	62.35	62.35	61.10	61.30	46,221	-1.44(-2.29%)
Nov 25, 2005	62.81	62.97	62.68	62.74	6,756	-0.03(-0.05%)
Nov 23, 2005	62.72	63.14	62.37	62.78	55,128	-0.31(-0.50%)
Nov 22, 2005	62.47	63.13	62.32	63.09	35,933	+1.00(+1.62%)
Nov 21, 2005	61.47	62.09	61.45	62.09	85,687	+1.21(+1.99%)
Nov 18, 2005	60.92	61.34	60.41	60.87	47,450	+0.25(+0.42%)
Nov 17, 2005	61.15	61.17	60.33	60.62	65,109	+0.26(+0.43%)
Nov 16, 2005	59.39	60.36	59.19	60.36	234,027	+0.91(+1.53%)
Nov 15, 2005	59.50	60.43	59.22	59.45	43,611	+0.12(+0.20%)
Nov 14, 2005	59.49	59.81	59.18	59.33	30,712	+0.44(+0.74%)
Nov 11, 2005	58.64	59.02	58.57	58.90	73,402	+0.17(+0.29%)
Nov 10, 2005	59.89	59.89	58.43	58.73	170,145	-1.81(-2.99%)
Nov 09, 2005	60.87	61.34	60.15	60.54	87,990	-0.33(-0.53%)
Nov 08, 2005	60.24	60.97	60.07	60.86	73,555	+0.40(+0.66%)
Nov 07, 2005	60.92	60.92	60.30	60.46	222,663	-0.96(-1.56%)
Nov 04, 2005	62.58	62.68	61.13	61.42	67,874	-1.25(-1.99%)
Nov 03, 2005	61.90	62.84	61.90	62.67	97,357	+1.13(+1.84%)
Nov 02, 2005	60.46	61.54	60.38	61.54	50,521	+1.17(+1.94%)
Nov 01, 2005	60.11	60.54	59.91	60.37	31,633	+0.14(+0.24%)
Oct 31, 2005	60.53	60.63	59.78	60.22	64,649	+0.63(+1.06%)
Oct 28, 2005	59.29	59.88	58.17	59.59	39,158	+1.02(+1.73%)
Oct 27, 2005	60.17	60.17	58.58	58.58	70,177	-1.02(-1.72%)
Oct 26, 2005	59.94	61.05	59.60	59.60	41,461	-0.35(-0.58%)
Oct 25, 2005	59.59	60.04	59.00	59.94	80,312	+0.99(+1.68%)
Oct 24, 2005	57.57	58.95	57.56	58.95	56,664	+1.48(+2.58%)
Oct 21, 2005	56.98	57.98	56.93	57.47	272,264	+0.40(+0.70%)
Oct 20, 2005	59.17	59.17	56.67	57.07	111,792	-2.17(-3.66%)
Oct 19, 2005	58.03	59.24	57.31	59.24	179,820	+0.74(+1.27%)
Oct 18, 2005	59.82	60.00	58.44	58.50	101,964	-2.30(-3.78%)
Oct 17, 2005	61.14	61.17	60.45	60.80	28,101	+0.79(+1.31%)
Oct 14, 2005	59.21	60.05	58.61	60.01	97,818	+0.57(+0.95%)
Oct 13, 2005	60.00	60.05	58.66	59.44	107,032	-1.65(-2.70%)
Oct 12, 2005	61.93	61.98	60.68	61.09	196,097	-0.79(-1.28%)
Oct 11, 2005	61.36	62.09	61.18	61.88	62,345	+1.02(+1.68%)
Oct 10, 2005	61.67	61.67	60.59	60.86	91,829	-0.52(-0.85%)
Oct 07, 2005	61.12	61.62	60.93	61.38	55,128	+0.82(+1.35%)
Oct 06, 2005	59.86	61.60	60.01	60.56	189,648	-1.00(-1.62%)
Oct 05, 2005	63.56	63.77	61.56	61.56	135,748	-2.48(-3.87%)
Oct 04, 2005	65.51	65.51	63.85	64.04	96,590	-1.83(-2.78%)

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.