Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	60.10	60.14	59.52	59.86	1,349,957	-0.38(-0.63%)
Dec 29, 2005	59.90	60.93	59.73	60.24	1,788,735	+0.13(+0.22%)
Dec 28, 2005	61.17	61.20	60.11	60.11	1,644,539	-1.06(-1.74%)
Dec 27, 2005	61.79	62.12	61.17	61.17	1,360,881	-0.21(-0.34%)
Dec 23, 2005	62.20	62.74	61.28	61.38	1,877,219	-0.87(-1.39%)
Dec 22, 2005	61.09	62.44	60.86	62.24	2,389,188	+1.35(+2.22%)
Dec 21, 2005	60.93	61.32	60.29	60.89	1,490,026	-0.03(-0.05%)
Dec 20, 2005	60.80	61.39	59.82	60.93	1,788,978	+0.59(+0.97%)
Dec 19, 2005	61.79	61.96	60.24	60.34	1,754,143	-1.38(-2.24%)
Dec 16, 2005	62.53	62.53	61.07	61.72	5,041,280	+0.81(+1.33%)
Dec 15, 2005	61.30	61.94	59.80	60.92	3,455,730	+0.07(+0.12%)
Dec 14, 2005	58.12	61.00	57.93	60.84	3,719,968	+2.77(+4.77%)
Dec 13, 2005	57.01	58.28	56.61	58.08	2,395,500	+0.86(+1.50%)
Dec 12, 2005	57.30	57.90	56.98	57.22	1,422,176	+0.16(+0.29%)
Dec 09, 2005	56.93	57.16	55.88	57.05	1,604,849	+0.19(+0.33%)
Dec 08, 2005	56.04	57.61	55.41	56.86	3,010,033	+0.62(+1.10%)
Dec 07, 2005	58.21	58.25	55.97	56.25	2,526,223	-1.96(-3.37%)
Dec 06, 2005	58.99	59.40	58.12	58.21	2,043,627	-0.35(-0.59%)
Dec 05, 2005	57.75	58.55	57.75	58.55	1,231,250	-0.11(-0.18%)
Dec 02, 2005	58.25	59.01	58.04	58.66	1,199,692	+0.39(+0.66%)
Dec 01, 2005	57.80	58.35	57.73	58.27	1,349,714	+0.79(+1.38%)
Nov 30, 2005	57.87	58.26	57.18	57.48	1,825,027	+0.11(+0.19%)
Nov 29, 2005	57.57	59.73	56.72	57.37	3,388,487	+0.01(+0.01%)
Nov 28, 2005	58.45	58.74	57.28	57.37	2,243,414	-1.87(-3.16%)
Nov 25, 2005	59.11	59.36	58.73	59.24	671,215	+0.26(+0.43%)
Nov 23, 2005	58.66	60.09	58.63	58.98	2,349,741	-0.09(-0.15%)
Nov 22, 2005	57.05	59.20	56.46	59.07	5,022,709	+1.79(+3.12%)
Nov 21, 2005	55.41	57.42	55.25	57.28	2,391,495	+2.15(+3.90%)
Nov 18, 2005	56.48	56.48	54.79	55.13	2,293,300	-0.49(-0.89%)
Nov 17, 2005	53.72	56.08	53.39	55.63	3,652,239	+1.62(+3.01%)
Nov 16, 2005	53.72	54.03	52.42	54.01	2,319,882	+0.88(+1.66%)
Nov 15, 2005	53.55	54.03	52.83	53.12	2,579,629	-1.13(-2.08%)
Nov 14, 2005	53.72	54.69	53.58	54.25	1,663,110	+0.14(+0.26%)
Nov 11, 2005	53.72	54.91	53.64	54.11	2,457,402	+0.46(+0.86%)
Nov 10, 2005	52.15	53.72	51.62	53.65	2,277,036	+1.89(+3.64%)
Nov 09, 2005	52.32	52.93	51.49	51.76	3,432,789	-0.75(-1.43%)
Nov 08, 2005	52.44	53.08	51.92	52.51	4,440,220	-3.06(-5.50%)
Nov 07, 2005	54.71	55.83	53.92	55.57	2,683,285	+0.87(+1.58%)
Nov 04, 2005	55.20	55.78	53.81	54.71	2,612,644	-0.56(-1.01%)
Nov 03, 2005	57.63	57.88	54.85	55.27	3,815,006	-1.20(-2.13%)
Nov 02, 2005	53.96	56.81	53.80	56.47	4,939,809	+2.59(+4.80%)
Nov 01, 2005	53.70	54.29	52.98	53.88	3,187,001	+0.04(+0.08%)
Oct 31, 2005	52.22	54.05	52.12	53.84	3,216,131	+1.83(+3.52%)
Oct 28, 2005	50.83	52.01	50.56	52.01	3,104,828	+1.45(+2.87%)
Oct 27, 2005	53.02	53.15	50.39	50.56	4,713,805	-2.60(-4.90%)
Oct 26, 2005	53.91	54.21	52.25	53.16	3,372,465	-0.74(-1.38%)
Oct 25, 2005	54.76	55.19	53.39	53.91	2,451,576	-1.29(-2.33%)
Oct 24, 2005	53.04	55.19	53.04	55.19	4,024,139	+2.23(+4.22%)
Oct 21, 2005	53.96	53.99	52.39	52.96	3,008,455	+0.42(+0.80%)
Oct 20, 2005	53.47	54.13	52.11	52.54	4,424,320	-1.25(-2.33%)
Oct 19, 2005	50.67	53.79	50.11	53.79	5,071,867	+2.43(+4.73%)
Oct 18, 2005	52.71	52.75	50.91	51.36	4,829,598	-1.72(-3.24%)
Oct 17, 2005	52.68	53.73	52.27	53.08	2,835,371	+0.32(+0.61%)
Oct 14, 2005	54.71	54.71	52.40	52.76	4,928,885	+0.32(+0.61%)
Oct 13, 2005	52.57	52.89	50.85	52.44	4,323,213	-0.37(-0.70%)
Oct 12, 2005	52.93	53.90	52.02	52.81	5,216,549	-0.33(-0.62%)
Oct 11, 2005	53.92	54.96	52.52	53.14	4,646,683	-0.07(-0.12%)
Oct 10, 2005	55.15	55.18	52.81	53.21	3,240,285	-1.95(-3.54%)
Oct 07, 2005	54.75	55.44	53.96	55.16	2,507,046	+0.54(+0.98%)
Oct 06, 2005	55.49	55.56	53.68	54.62	5,235,484	-0.92(-1.66%)
Oct 05, 2005	57.67	57.67	54.54	55.55	6,813,266	-2.46(-4.25%)
Oct 04, 2005	59.94	60.31	58.01	58.01	2,668,720	-2.35(-3.89%)

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.