Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	58.09	58.34	57.87	58.18	553,425	-0.21(-0.36%)
Dec 29, 2005	58.45	58.84	58.37	58.39	309,294	-0.09(-0.15%)
Dec 28, 2005	57.81	58.62	57.81	58.48	551,615	+0.96(+1.68%)
Dec 27, 2005	58.37	58.74	57.52	57.52	613,044	-0.63(-1.08%)
Dec 23, 2005	58.25	58.47	57.88	58.15	283,161	-0.11(-0.18%)
Dec 22, 2005	57.68	58.39	57.68	58.25	547,882	+0.42(+0.73%)
Dec 21, 2005	57.59	58.20	57.50	57.83	510,323	+0.35(+0.62%)
Dec 20, 2005	57.01	57.64	56.87	57.47	843,827	+0.67(+1.18%)
Dec 19, 2005	57.31	57.61	56.65	56.80	906,161	-0.54(-0.94%)
Dec 16, 2005	57.55	57.55	57.15	57.34	1,035,354	-0.20(-0.35%)
Dec 15, 2005	57.56	57.89	57.13	57.55	978,224	-0.02(-0.03%)
Dec 14, 2005	57.31	57.86	57.02	57.56	885,458	+0.06(+0.11%)
Dec 13, 2005	56.90	57.90	56.82	57.50	808,418	+0.71(+1.25%)
Dec 12, 2005	57.08	57.32	56.58	56.79	651,734	-0.23(-0.40%)
Dec 09, 2005	57.26	57.43	56.78	57.02	774,140	-0.17(-0.29%)
Dec 08, 2005	57.55	57.85	57.14	57.19	793,258	-0.66(-1.15%)
Dec 07, 2005	58.32	58.40	57.62	57.85	614,968	-0.48(-0.82%)
Dec 06, 2005	58.31	59.15	58.16	58.33	825,613	+0.28(+0.49%)
Dec 05, 2005	58.27	58.32	57.55	58.05	853,443	-0.44(-0.76%)
Dec 02, 2005	57.61	58.56	57.23	58.49	624,810	+0.67(+1.16%)
Dec 01, 2005	58.16	58.37	57.75	57.82	850,162	+0.27(+0.48%)
Nov 30, 2005	58.90	59.06	57.55	57.55	871,770	-1.48(-2.50%)
Nov 29, 2005	59.58	59.89	58.65	59.02	1,076,646	+1.03(+1.78%)
Nov 28, 2005	58.18	58.52	57.27	57.99	1,332,996	+0.32(+0.55%)
Nov 25, 2005	58.03	58.03	57.47	57.67	184,286	-0.25(-0.43%)
Nov 23, 2005	57.81	58.21	57.39	57.92	427,853	-0.02(-0.03%)
Nov 22, 2005	57.20	57.99	56.49	57.93	663,274	+0.65(+1.13%)
Nov 21, 2005	57.47	57.59	56.95	57.29	451,383	-0.07(-0.12%)
Nov 18, 2005	57.12	57.44	56.67	57.36	387,692	+0.75(+1.33%)
Nov 17, 2005	56.53	56.86	56.08	56.61	719,838	+0.30(+0.53%)
Nov 16, 2005	56.83	56.89	56.10	56.31	620,624	-0.61(-1.07%)
Nov 15, 2005	57.12	57.50	56.73	56.92	1,046,780	-0.20(-0.36%)
Nov 14, 2005	56.69	57.24	56.49	57.12	746,084	+0.42(+0.75%)
Nov 11, 2005	56.56	56.73	56.10	56.70	525,596	+0.18(+0.31%)
Nov 10, 2005	55.24	56.59	55.09	56.52	772,895	+1.24(+2.24%)
Nov 09, 2005	54.63	55.46	54.54	55.28	908,763	+0.65(+1.20%)
Nov 08, 2005	54.76	54.88	54.36	54.63	1,223,600	-0.81(-1.47%)
Nov 07, 2005	55.19	55.45	55.16	55.44	767,804	+0.34(+0.61%)
Nov 04, 2005	54.78	55.18	54.71	55.11	743,934	+0.34(+0.61%)
Nov 03, 2005	55.05	55.07	54.26	54.77	1,136,265	-0.12(-0.21%)
Nov 02, 2005	52.59	54.92	52.59	54.88	1,799,652	+2.13(+4.04%)
Nov 01, 2005	52.19	52.95	51.90	52.75	1,475,199	+0.39(+0.74%)
Oct 31, 2005	51.84	52.57	51.62	52.37	1,264,214	+0.44(+0.85%)
Oct 28, 2005	51.43	51.92	51.16	51.92	1,555,860	+0.62(+1.21%)
Oct 27, 2005	52.24	52.37	51.30	51.30	1,159,909	-1.10(-2.11%)
Oct 26, 2005	52.14	52.73	52.14	52.41	1,249,281	+0.13(+0.25%)
Oct 25, 2005	52.11	52.42	51.66	52.28	1,335,598	-0.05(-0.10%)
Oct 24, 2005	51.68	52.39	51.64	52.33	842,583	+0.84(+1.63%)
Oct 21, 2005	50.96	52.21	50.75	51.49	1,462,868	+0.45(+0.88%)
Oct 20, 2005	51.76	51.85	50.96	51.04	1,423,273	-0.64(-1.23%)
Oct 19, 2005	50.78	51.85	50.61	51.68	1,350,531	+0.50(+0.97%)
Oct 18, 2005	51.27	51.40	51.13	51.18	1,244,416	-0.31(-0.60%)
Oct 17, 2005	51.69	51.69	51.12	51.49	1,145,768	-0.27(-0.51%)
Oct 14, 2005	51.89	52.05	51.56	51.76	1,215,455	+0.09(+0.17%)
Oct 13, 2005	51.49	52.11	51.24	51.67	1,234,008	-0.09(-0.17%)
Oct 12, 2005	51.93	52.51	50.12	51.76	2,997,460	-0.99(-1.88%)
Oct 11, 2005	54.27	54.27	52.50	52.75	1,251,656	-1.44(-2.66%)
Oct 10, 2005	54.10	54.45	54.00	54.19	1,001,642	+0.15(+0.28%)
Oct 07, 2005	54.41	54.45	53.60	54.04	689,633	+0.25(+0.46%)
Oct 06, 2005	54.36	54.51	53.44	53.79	701,737	-0.64(-1.17%)
Oct 05, 2005	54.98	55.17	54.42	54.42	493,241	-0.95(-1.71%)
Oct 04, 2005	55.34	55.66	55.04	55.37	415,861	-0.15(-0.27%)

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.