Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	68.80	69.60	68.00	69.60	175,020	+0.60(+0.87%)
Dec 29, 2005	70.20	70.80	69.00	69.00	141,255	-1.40(-1.99%)
Dec 28, 2005	69.60	70.60	69.42	70.40	187,890	+0.40(+0.57%)
Dec 27, 2005	70.20	71.00	69.20	70.00	209,705	-0.60(-0.85%)
Dec 23, 2005	71.00	71.20	70.20	70.60	78,175	-0.80(-1.12%)
Dec 22, 2005	71.00	71.40	70.20	71.40	103,805	+0.40(+0.56%)
Dec 21, 2005	69.00	71.80	69.00	71.00	232,495	+1.60(+2.31%)
Dec 20, 2005	70.60	71.20	69.00	69.40	257,430	-1.20(-1.70%)
Dec 19, 2005	72.60	72.80	70.40	70.60	339,305	-2.20(-3.02%)
Dec 16, 2005	76.00	76.00	71.40	72.80	704,510	-2.40(-3.19%)
Dec 15, 2005	74.40	75.60	73.00	75.20	458,205	+0.60(+0.80%)
Dec 14, 2005	72.00	75.00	72.00	74.60	166,050	+2.40(+3.32%)
Dec 13, 2005	75.00	75.40	71.20	72.20	306,535	-3.60(-4.75%)
Dec 12, 2005	78.20	79.00	75.40	75.80	122,535	-3.20(-4.05%)
Dec 09, 2005	78.40	79.60	78.40	79.00	84,555	-0.40(-0.50%)
Dec 08, 2005	78.60	80.40	78.20	79.40	139,950	+0.20(+0.25%)
Dec 07, 2005	78.40	80.00	78.00	79.20	229,810	+0.80(+1.02%)
Dec 06, 2005	74.80	78.80	74.60	78.40	284,540	+3.00(+3.98%)
Dec 05, 2005	75.60	76.00	74.40	75.40	152,300	-1.00(-1.31%)
Dec 02, 2005	75.40	77.20	75.20	76.40	87,200	+0.20(+0.26%)
Dec 01, 2005	74.00	76.60	74.00	76.20	137,110	+2.40(+3.25%)
Nov 30, 2005	74.20	74.60	73.00	73.80	129,550	-0.80(-1.07%)
Nov 29, 2005	74.00	74.80	73.80	74.60	128,200	+0.80(+1.08%)
Nov 28, 2005	75.40	75.60	73.60	73.80	171,635	-2.20(-2.89%)
Nov 25, 2005	77.80	78.00	75.40	76.00	107,650	-2.40(-3.06%)
Nov 23, 2005	74.80	78.40	74.60	78.40	156,495	+3.60(+4.81%)
Nov 22, 2005	74.20	75.60	74.00	74.80	165,455	+0.80(+1.08%)
Nov 21, 2005	71.00	74.80	71.00	74.00	236,335	+2.40(+3.35%)
Nov 18, 2005	71.80	72.40	70.40	71.60	150,500	+0.60(+0.85%)
Nov 17, 2005	69.60	72.20	69.20	71.00	273,105	+2.40(+3.50%)
Nov 16, 2005	68.00	71.20	67.60	68.60	411,195	+1.20(+1.78%)
Nov 15, 2005	65.40	68.00	65.00	67.40	299,945	+1.80(+2.74%)
Nov 14, 2005	66.20	66.20	64.60	65.60	288,010	-0.60(-0.91%)
Nov 11, 2005	67.60	68.60	64.60	66.20	347,575	-1.40(-2.07%)
Nov 10, 2005	69.60	69.80	66.40	67.60	358,815	-2.20(-3.15%)
Nov 09, 2005	71.40	71.60	68.40	69.80	310,970	-1.20(-1.69%)
Nov 08, 2005	74.00	74.80	69.60	71.00	272,980	-3.60(-4.83%)
Nov 07, 2005	73.80	75.00	73.80	74.60	157,185	+0.40(+0.54%)
Nov 04, 2005	74.00	75.40	72.60	74.20	130,305	+0.20(+0.27%)
Nov 03, 2005	74.00	74.80	73.20	74.00	189,340	+1.60(+2.21%)
Nov 02, 2005	71.20	73.00	70.60	72.40	188,035	+1.20(+1.69%)
Nov 01, 2005	70.60	72.60	70.20	71.20	192,370	+1.20(+1.71%)
Oct 31, 2005	68.80	70.40	68.60	70.00	164,690	+1.20(+1.74%)
Oct 28, 2005	68.80	68.80	67.00	68.80	150,530	+0.20(+0.29%)
Oct 27, 2005	69.80	70.60	68.00	68.60	98,085	-1.00(-1.44%)
Oct 26, 2005	69.60	70.60	69.00	69.60	157,735	+0.00(+0.00%)
Oct 25, 2005	71.20	71.60	68.80	69.60	143,890	-2.00(-2.79%)
Oct 24, 2005	69.80	72.40	69.80	71.60	228,060	+1.60(+2.29%)
Oct 21, 2005	70.40	71.20	69.40	70.00	238,105	-0.80(-1.13%)
Oct 20, 2005	71.40	72.00	70.40	70.80	75,950	-0.40(-0.56%)
Oct 19, 2005	71.20	71.80	69.00	71.20	171,065	-0.40(-0.56%)
Oct 18, 2005	74.00	74.80	71.40	71.60	206,120	-2.40(-3.24%)
Oct 17, 2005	72.60	74.40	72.00	74.00	99,210	+0.40(+0.54%)
Oct 14, 2005	72.60	73.60	71.20	73.60	118,730	+0.80(+1.10%)
Oct 13, 2005	72.00	74.20	70.80	72.80	181,805	+0.60(+0.83%)
Oct 12, 2005	72.60	74.60	71.40	72.20	248,635	-0.40(-0.55%)
Oct 11, 2005	74.40	74.80	72.20	72.60	112,065	-2.20(-2.94%)
Oct 10, 2005	76.00	76.40	74.20	74.80	116,810	-1.20(-1.58%)
Oct 07, 2005	75.20	76.40	74.40	76.00	172,585	+1.00(+1.33%)
Oct 06, 2005	77.80	78.00	75.00	75.00	188,000	-3.00(-3.85%)
Oct 05, 2005	79.60	80.00	77.00	78.00	81,310	-1.80(-2.26%)
Oct 04, 2005	79.20	81.20	79.00	79.80	209,620	+1.00(+1.27%)

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.