Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	58.74	58.99	58.51	58.83	547,365	-0.21(-0.36%)
Dec 29, 2005	59.09	59.49	59.01	59.04	305,907	-0.09(-0.15%)
Dec 28, 2005	58.45	59.27	58.45	59.13	545,575	+0.97(+1.68%)
Dec 27, 2005	59.01	59.39	58.16	58.16	606,331	-0.63(-1.08%)
Dec 23, 2005	58.90	59.12	58.52	58.79	280,060	-0.11(-0.18%)
Dec 22, 2005	58.32	59.04	58.32	58.90	541,883	+0.43(+0.73%)
Dec 21, 2005	58.23	58.84	58.14	58.47	504,735	+0.36(+0.62%)
Dec 20, 2005	57.65	58.28	57.50	58.11	834,587	+0.68(+1.18%)
Dec 19, 2005	57.94	58.24	57.28	57.43	896,238	-0.55(-0.94%)
Dec 16, 2005	58.18	58.18	57.78	57.98	1,024,017	-0.21(-0.35%)
Dec 15, 2005	58.20	58.53	57.76	58.18	967,512	-0.02(-0.03%)
Dec 14, 2005	57.94	58.50	57.65	58.20	875,762	+0.06(+0.11%)
Dec 13, 2005	57.53	58.54	57.45	58.14	799,565	+0.72(+1.25%)
Dec 12, 2005	57.71	57.96	57.21	57.42	644,598	-0.23(-0.40%)
Dec 09, 2005	57.90	58.07	57.40	57.65	765,663	-0.17(-0.29%)
Dec 08, 2005	58.19	58.49	57.77	57.82	784,572	-0.67(-1.15%)
Dec 07, 2005	58.97	59.05	58.25	58.49	608,233	-0.48(-0.82%)
Dec 06, 2005	58.96	59.81	58.81	58.98	816,573	+0.29(+0.49%)
Dec 05, 2005	58.91	58.97	58.18	58.69	844,098	-0.45(-0.76%)
Dec 02, 2005	58.24	59.21	57.86	59.14	617,968	+0.68(+1.16%)
Dec 01, 2005	58.81	59.01	58.39	58.46	840,853	+0.28(+0.48%)
Nov 30, 2005	59.55	59.71	58.18	58.18	862,224	-1.49(-2.50%)
Nov 29, 2005	60.24	60.55	59.30	59.67	1,064,856	+1.05(+1.78%)
Nov 28, 2005	58.83	59.17	57.91	58.63	1,318,399	+0.32(+0.55%)
Nov 25, 2005	58.67	58.67	58.11	58.31	182,268	-0.25(-0.43%)
Nov 23, 2005	58.45	58.85	58.02	58.56	423,167	-0.02(-0.03%)
Nov 22, 2005	57.83	58.63	57.12	58.58	656,010	+0.65(+1.13%)
Nov 21, 2005	58.10	58.23	57.58	57.92	446,441	-0.07(-0.12%)
Nov 18, 2005	57.75	58.07	57.30	57.99	383,446	+0.76(+1.33%)
Nov 17, 2005	57.15	57.48	56.70	57.23	711,955	+0.30(+0.53%)
Nov 16, 2005	57.46	57.52	56.72	56.93	613,828	-0.62(-1.07%)
Nov 15, 2005	57.75	58.14	57.36	57.55	1,035,317	-0.21(-0.36%)
Nov 14, 2005	57.32	57.87	57.12	57.75	737,914	+0.43(+0.75%)
Nov 11, 2005	57.19	57.36	56.73	57.32	519,840	+0.18(+0.31%)
Nov 10, 2005	55.85	57.22	55.70	57.15	764,432	+1.25(+2.24%)
Nov 09, 2005	55.23	56.07	55.14	55.89	898,812	+0.66(+1.20%)
Nov 08, 2005	55.37	55.49	54.96	55.23	1,210,202	-0.82(-1.47%)
Nov 07, 2005	55.80	56.06	55.77	56.06	759,397	+0.34(+0.61%)
Nov 04, 2005	55.38	55.79	55.31	55.72	735,788	+0.34(+0.61%)
Nov 03, 2005	55.66	55.68	54.86	55.38	1,123,822	-0.12(-0.21%)
Nov 02, 2005	53.18	55.53	53.17	55.49	1,779,945	+2.15(+4.04%)
Nov 01, 2005	52.77	53.53	52.48	53.34	1,459,045	+0.39(+0.74%)
Oct 31, 2005	52.42	53.15	52.19	52.94	1,250,370	+0.45(+0.85%)
Oct 28, 2005	52.00	52.50	51.73	52.50	1,538,822	+0.63(+1.21%)
Oct 27, 2005	52.82	52.94	51.87	51.87	1,147,207	-1.12(-2.11%)
Oct 26, 2005	52.72	53.31	52.72	52.99	1,235,601	+0.13(+0.25%)
Oct 25, 2005	52.69	53.00	52.23	52.86	1,320,973	-0.05(-0.10%)
Oct 24, 2005	52.25	52.97	52.21	52.91	833,356	+0.85(+1.63%)
Oct 21, 2005	51.52	52.79	51.31	52.06	1,446,849	+0.46(+0.88%)
Oct 20, 2005	52.33	52.43	51.52	51.60	1,407,687	-0.64(-1.23%)
Oct 19, 2005	51.35	52.43	51.18	52.25	1,335,742	+0.50(+0.97%)
Oct 18, 2005	51.84	51.97	51.69	51.75	1,230,789	-0.31(-0.60%)
Oct 17, 2005	52.27	52.27	51.68	52.06	1,133,221	-0.27(-0.51%)
Oct 14, 2005	52.46	52.62	52.13	52.33	1,202,145	+0.09(+0.17%)
Oct 13, 2005	52.06	52.69	51.81	52.24	1,220,495	-0.09(-0.17%)
Oct 12, 2005	52.51	53.09	50.67	52.33	2,964,636	-1.00(-1.88%)
Oct 11, 2005	54.88	54.88	53.08	53.33	1,237,950	-1.46(-2.66%)
Oct 10, 2005	54.70	55.05	54.60	54.79	990,673	+0.15(+0.28%)
Oct 07, 2005	55.01	55.05	54.20	54.63	682,081	+0.25(+0.46%)
Oct 06, 2005	54.96	55.12	54.04	54.38	694,053	-0.64(-1.17%)
Oct 05, 2005	55.59	55.78	55.03	55.03	487,840	-0.96(-1.71%)
Oct 04, 2005	55.95	56.28	55.65	55.98	411,307	-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.