Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	92.51	92.84	92.23	92.65	21,494	-0.23(-0.25%)
Dec 29, 2005	93.35	93.35	92.88	92.88	13,341	-0.26(-0.28%)
Dec 28, 2005	93.49	93.54	93.14	93.14	10,253	-0.40(-0.42%)
Dec 27, 2005	94.49	94.65	93.49	93.54	25,324	-0.67(-0.71%)
Dec 23, 2005	94.14	94.26	94.05	94.21	31,995	+0.22(+0.23%)
Dec 22, 2005	93.77	94.09	93.60	93.99	25,448	-0.19(-0.20%)
Dec 21, 2005	94.27	94.73	93.97	94.18	6,176	+0.32(+0.35%)
Dec 20, 2005	93.94	94.12	93.63	93.85	17,294	+0.15(+0.16%)
Dec 19, 2005	94.18	94.29	93.56	93.70	12,971	-0.72(-0.76%)
Dec 16, 2005	94.63	94.82	94.41	94.43	11,241	+0.32(+0.34%)
Dec 15, 2005	94.55	94.59	94.02	94.10	25,448	-0.41(-0.44%)
Dec 14, 2005	94.08	94.66	94.08	94.52	46,325	+0.49(+0.52%)
Dec 13, 2005	92.75	94.33	92.75	94.03	15,565	+0.97(+1.04%)
Dec 12, 2005	93.54	93.69	92.74	93.06	14,329	-0.18(-0.19%)
Dec 09, 2005	92.74	93.73	92.50	93.24	9,018	+0.76(+0.82%)
Dec 08, 2005	92.64	93.04	92.31	92.48	17,665	-0.26(-0.28%)
Dec 07, 2005	93.50	93.50	92.31	92.74	12,600	-0.80(-0.86%)
Dec 06, 2005	93.97	94.39	93.54	93.54	15,935	-0.13(-0.14%)
Dec 05, 2005	93.33	93.76	92.85	93.67	14,329	+0.00(+0.00%)
Dec 02, 2005	93.37	93.74	93.33	93.67	17,047	+0.11(+0.12%)
Dec 01, 2005	93.39	93.71	93.39	93.56	12,476	+0.74(+0.80%)
Nov 30, 2005	93.90	94.06	92.82	92.82	19,394	-1.25(-1.33%)
Nov 29, 2005	94.17	94.58	93.94	94.07	33,601	-0.10(-0.10%)
Nov 28, 2005	94.87	94.93	94.17	94.17	12,106	-0.57(-0.61%)
Nov 25, 2005	94.70	94.83	94.65	94.74	5,929	+0.24(+0.26%)
Nov 23, 2005	93.66	95.01	93.66	94.50	17,047	+0.90(+0.96%)
Nov 22, 2005	92.89	93.76	92.52	93.60	40,395	+0.56(+0.60%)
Nov 21, 2005	92.27	93.12	92.27	93.04	38,172	+0.63(+0.68%)
Nov 18, 2005	92.40	92.41	91.70	92.41	31,254	+0.66(+0.72%)
Nov 17, 2005	90.87	91.89	90.73	91.75	26,065	+0.89(+0.98%)
Nov 16, 2005	91.55	91.55	90.61	90.86	7,164	-0.46(-0.51%)
Nov 15, 2005	92.33	92.11	91.02	91.32	14,824	-0.91(-0.99%)
Nov 14, 2005	92.03	92.30	91.94	92.23	16,183	+0.02(+0.03%)
Nov 11, 2005	91.72	92.27	91.72	92.21	24,089	+0.41(+0.45%)
Nov 10, 2005	90.18	91.80	90.18	91.80	27,671	+1.67(+1.85%)
Nov 09, 2005	89.62	90.36	89.61	90.13	8,770	+0.48(+0.53%)
Nov 08, 2005	89.53	89.80	89.42	89.65	26,065	-0.27(-0.30%)
Nov 07, 2005	89.55	89.96	89.36	89.92	18,530	+0.71(+0.80%)
Nov 04, 2005	89.04	89.21	88.82	89.21	6,670	+0.28(+0.32%)
Nov 03, 2005	89.21	89.29	88.70	88.92	43,607	-0.15(-0.16%)
Nov 02, 2005	88.12	89.12	88.12	89.07	22,483	+0.83(+0.94%)
Nov 01, 2005	88.64	88.64	88.00	88.23	14,329	-0.79(-0.89%)
Oct 31, 2005	88.57	89.03	88.57	89.03	17,047	+0.62(+0.70%)
Oct 28, 2005	87.35	88.41	87.26	88.41	13,959	+1.52(+1.75%)
Oct 27, 2005	87.34	87.70	86.89	86.89	21,371	-0.36(-0.41%)
Oct 26, 2005	86.82	87.73	86.82	87.25	15,935	+0.29(+0.34%)
Oct 25, 2005	87.10	87.37	86.51	86.96	40,766	-0.23(-0.27%)
Oct 24, 2005	86.05	87.23	86.03	87.19	23,224	+1.59(+1.86%)
Oct 21, 2005	85.28	86.00	85.28	85.60	10,253	+0.40(+0.48%)
Oct 20, 2005	85.94	86.32	84.99	85.19	12,476	-0.61(-0.71%)
Oct 19, 2005	83.93	85.80	83.93	85.80	27,671	+1.68(+2.00%)
Oct 18, 2005	84.51	84.70	84.11	84.11	4,570	-0.45(-0.53%)
Oct 17, 2005	84.89	84.89	84.11	84.56	8,029	+0.09(+0.11%)
Oct 14, 2005	84.27	84.56	83.90	84.47	13,218	+1.05(+1.26%)
Oct 13, 2005	83.07	83.58	82.67	83.42	13,835	+0.40(+0.49%)
Oct 12, 2005	83.66	84.06	82.95	83.01	15,688	-0.65(-0.77%)
Oct 11, 2005	84.45	84.45	83.54	83.66	11,612	-0.66(-0.79%)
Oct 10, 2005	84.96	84.96	84.32	84.32	3,953	-0.49(-0.58%)
Oct 07, 2005	84.83	85.10	84.72	84.82	7,412	+0.06(+0.07%)
Oct 06, 2005	84.67	85.32	84.28	84.76	68,561	+0.33(+0.39%)
Oct 05, 2005	84.75	85.26	84.43	84.43	32,118	-0.51(-0.60%)
Oct 04, 2005	85.93	86.16	84.94	84.94	18,777	-1.02(-1.19%)

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.