Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	63.27	63.54	62.72	62.96	489,472	-0.82(-1.28%)
Dec 29, 2005	64.00	64.00	63.66	63.78	313,823	-0.01(-0.01%)
Dec 28, 2005	63.54	63.91	63.54	63.79	301,941	+0.22(+0.34%)
Dec 27, 2005	63.86	64.72	63.55	63.57	320,782	-0.19(-0.30%)
Dec 23, 2005	63.97	64.26	63.66	63.76	172,182	-0.27(-0.43%)
Dec 22, 2005	64.00	64.04	63.43	64.04	417,862	+0.08(+0.13%)
Dec 21, 2005	63.79	64.56	63.52	63.95	807,146	+0.71(+1.12%)
Dec 20, 2005	63.05	63.55	63.05	63.25	508,250	+0.13(+0.21%)
Dec 19, 2005	63.33	63.74	63.00	63.11	1,132,573	-0.09(-0.15%)
Dec 16, 2005	62.48	63.27	62.84	63.20	1,518,281	+0.72(+1.16%)
Dec 15, 2005	62.15	62.66	61.75	62.48	877,401	+0.33(+0.52%)
Dec 14, 2005	62.06	62.61	61.74	62.15	803,725	+0.24(+0.39%)
Dec 13, 2005	61.57	62.24	61.35	61.91	728,013	+0.36(+0.58%)
Dec 12, 2005	62.35	62.36	60.99	61.55	835,159	-0.79(-1.27%)
Dec 09, 2005	62.11	62.81	61.78	62.35	697,823	+0.57(+0.92%)
Dec 08, 2005	61.95	62.41	61.64	61.78	1,096,634	-0.01(-0.01%)
Dec 07, 2005	62.65	63.05	61.48	61.79	540,508	-0.87(-1.40%)
Dec 06, 2005	63.12	63.30	62.59	62.66	759,967	-0.55(-0.87%)
Dec 05, 2005	63.40	63.43	62.47	63.21	944,295	+0.01(+0.01%)
Dec 02, 2005	63.64	64.57	63.20	63.20	3,499,185	-0.34(-0.54%)
Dec 01, 2005	63.14	63.64	63.07	63.55	676,357	+0.52(+0.83%)
Nov 30, 2005	63.73	64.01	62.92	63.02	906,987	-0.75(-1.18%)
Nov 29, 2005	63.95	64.35	63.48	63.77	870,526	+0.10(+0.16%)
Nov 28, 2005	63.90	64.65	63.57	63.67	957,250	-0.21(-0.33%)
Nov 25, 2005	63.65	63.90	63.35	63.88	260,827	+0.36(+0.56%)
Nov 23, 2005	63.50	63.60	62.77	63.52	437,018	+0.14(+0.22%)
Nov 22, 2005	63.22	63.49	62.51	63.38	612,561	-0.12(-0.18%)
Nov 21, 2005	62.95	63.50	62.67	63.50	373,780	+0.40(+0.63%)
Nov 18, 2005	63.70	63.75	62.64	63.10	501,605	+0.46(+0.73%)
Nov 17, 2005	61.70	62.70	61.61	62.64	459,957	+0.85(+1.38%)
Nov 16, 2005	62.20	62.20	61.53	61.79	611,392	-0.36(-0.58%)
Nov 15, 2005	62.41	62.49	61.85	62.15	378,529	-0.42(-0.67%)
Nov 14, 2005	62.39	62.60	62.11	62.56	448,691	+0.04(+0.07%)
Nov 11, 2005	62.50	62.59	62.00	62.52	241,727	+0.00(+0.00%)
Nov 10, 2005	61.47	62.55	61.04	62.52	651,300	+1.38(+2.26%)
Nov 09, 2005	60.90	61.46	60.76	61.14	382,858	+0.18(+0.30%)
Nov 08, 2005	61.42	61.42	60.75	60.95	363,936	-0.33(-0.54%)
Nov 07, 2005	61.38	61.62	61.08	61.29	450,411	-0.19(-0.31%)
Nov 04, 2005	61.49	61.69	60.89	61.48	462,427	+0.23(+0.37%)
Nov 03, 2005	61.11	61.72	60.70	61.25	780,340	+0.28(+0.46%)
Nov 02, 2005	60.87	61.06	60.35	60.97	398,595	+0.24(+0.40%)
Nov 01, 2005	61.04	61.29	60.32	60.73	512,489	-0.49(-0.80%)
Oct 31, 2005	60.60	61.53	60.60	61.22	322,250	+0.32(+0.52%)
Oct 28, 2005	59.67	60.90	59.36	60.90	502,428	+1.19(+2.00%)
Oct 27, 2005	59.60	60.00	59.42	59.71	308,969	-0.22(-0.38%)
Oct 26, 2005	59.84	60.53	59.65	59.94	436,960	-0.31(-0.51%)
Oct 25, 2005	59.85	60.51	59.58	60.25	584,410	+0.12(+0.21%)
Oct 24, 2005	58.66	60.33	58.66	60.12	819,290	+1.29(+2.20%)
Oct 21, 2005	59.45	59.58	58.15	58.83	805,431	-0.02(-0.03%)
Oct 20, 2005	58.75	59.51	58.50	58.85	786,467	+0.15(+0.26%)
Oct 19, 2005	57.70	58.72	57.34	58.70	748,881	+0.70(+1.21%)
Oct 18, 2005	57.86	58.47	57.86	58.00	528,167	-0.08(-0.13%)
Oct 17, 2005	57.17	58.14	57.15	58.07	590,787	+0.58(+1.00%)
Oct 14, 2005	56.72	57.93	56.70	57.50	585,827	+0.86(+1.52%)
Oct 13, 2005	55.92	56.75	55.55	56.64	960,113	+0.21(+0.37%)
Oct 12, 2005	57.00	57.91	56.11	56.43	699,690	-0.70(-1.23%)
Oct 11, 2005	57.58	57.80	57.00	57.13	505,097	-0.51(-0.88%)
Oct 10, 2005	58.08	58.10	57.50	57.64	343,387	-0.27(-0.46%)
Oct 07, 2005	57.50	58.01	57.35	57.90	528,529	+0.36(+0.62%)
Oct 06, 2005	58.00	58.26	57.09	57.55	506,007	-0.31(-0.53%)
Oct 05, 2005	58.35	58.77	57.85	57.85	487,690	-0.62(-1.07%)
Oct 04, 2005	59.50	59.91	58.48	58.48	301,716	-1.09(-1.83%)

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.