Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	62.52	62.75	62.13	62.14	3,388,100	-0.76(-1.21%)
Dec 29, 2005	63.45	63.45	62.75	62.90	3,556,600	-0.55(-0.87%)
Dec 28, 2005	63.50	63.85	63.25	63.45	3,890,700	-0.15(-0.24%)
Dec 27, 2005	64.60	64.61	63.21	63.60	4,856,800	-0.05(-0.08%)
Dec 23, 2005	63.95	64.10	63.30	63.65	3,907,800	-0.10(-0.16%)
Dec 22, 2005	64.20	64.12	63.27	63.75	8,951,700	-0.04(-0.06%)
Dec 21, 2005	63.88	64.50	63.42	63.79	13,802,700	+0.73(+1.16%)
Dec 20, 2005	61.85	63.81	61.80	63.06	7,769,000	+1.21(+1.96%)
Dec 19, 2005	62.75	63.15	61.03	61.85	12,231,700	-1.29(-2.04%)
Dec 16, 2005	63.34	63.99	63.03	63.14	4,788,000	-0.19(-0.30%)
Dec 15, 2005	63.01	63.45	62.54	63.33	4,109,600	+0.33(+0.52%)
Dec 14, 2005	63.48	63.74	62.94	63.00	3,095,100	-0.43(-0.68%)
Dec 13, 2005	63.17	63.66	62.61	63.43	5,316,300	+0.23(+0.36%)
Dec 12, 2005	63.68	63.79	62.01	63.20	4,086,300	-0.47(-0.74%)
Dec 09, 2005	63.15	63.95	62.15	63.67	2,974,700	+0.71(+1.13%)
Dec 08, 2005	62.61	63.03	62.17	62.96	3,974,500	+0.35(+0.56%)
Dec 07, 2005	63.25	63.00	62.05	62.61	5,017,500	-0.63(-1.00%)
Dec 06, 2005	62.89	64.18	61.75	63.24	5,649,900	+0.90(+1.44%)
Dec 05, 2005	61.78	62.42	61.36	62.34	4,634,600	+0.37(+0.60%)
Dec 02, 2005	61.47	62.14	61.47	61.97	3,443,700	+0.50(+0.81%)
Dec 01, 2005	60.42	61.51	60.36	61.47	5,504,000	+1.61(+2.69%)
Nov 30, 2005	60.38	60.65	59.80	59.86	5,491,200	-0.21(-0.35%)
Nov 29, 2005	58.50	60.39	58.50	60.07	6,844,300	+1.67(+2.86%)
Nov 28, 2005	60.06	60.16	58.40	58.40	6,060,100	-1.76(-2.93%)
Nov 25, 2005	60.65	60.71	60.16	60.16	1,713,200	-0.37(-0.61%)
Nov 23, 2005	60.67	60.77	60.35	60.53	3,035,400	-0.14(-0.23%)
Nov 22, 2005	60.81	60.84	60.40	60.67	3,744,800	-0.13(-0.21%)
Nov 21, 2005	61.00	61.20	60.55	60.80	5,542,000	-0.16(-0.26%)
Nov 18, 2005	61.05	61.65	60.65	60.96	4,937,000	-0.02(-0.03%)
Nov 17, 2005	60.75	60.99	60.05	60.98	4,555,800	+0.60(+0.99%)
Nov 16, 2005	59.98	60.59	59.90	60.38	5,215,600	+0.63(+1.05%)
Nov 15, 2005	59.52	59.87	59.42	59.75	4,436,700	+0.61(+1.03%)
Nov 14, 2005	59.75	59.76	59.13	59.14	3,739,100	-0.51(-0.85%)
Nov 11, 2005	59.40	59.78	59.10	59.65	3,442,800	+0.36(+0.61%)
Nov 10, 2005	57.95	59.38	57.75	59.29	7,370,000	+1.93(+3.36%)
Nov 09, 2005	58.08	58.38	57.10	57.36	5,127,400	-0.71(-1.22%)
Nov 08, 2005	58.51	58.28	57.78	58.07	3,639,700	-0.43(-0.74%)
Nov 07, 2005	58.03	58.70	58.01	58.50	3,732,800	+0.48(+0.83%)
Nov 04, 2005	58.05	58.45	57.75	58.02	8,214,100	+0.35(+0.61%)
Nov 03, 2005	59.90	59.90	57.64	57.67	13,835,100	-1.90(-3.19%)
Nov 02, 2005	58.25	59.89	58.25	59.57	8,163,400	+0.57(+0.97%)
Nov 01, 2005	58.12	59.43	58.00	59.00	10,336,100	+1.11(+1.92%)
Oct 31, 2005	56.96	58.18	56.61	57.89	6,665,000	+1.16(+2.04%)
Oct 28, 2005	55.25	56.73	55.25	56.73	8,333,600	+2.12(+3.88%)
Oct 27, 2005	55.45	55.56	54.42	54.61	5,080,000	+0.63(+1.17%)
Oct 26, 2005	56.05	56.51	53.84	53.98	9,083,600	-1.96(-3.50%)
Oct 25, 2005	57.02	57.07	55.16	55.94	7,085,200	-1.25(-2.19%)
Oct 24, 2005	57.70	57.81	57.04	57.19	4,277,900	+0.05(+0.09%)
Oct 21, 2005	57.21	57.82	56.51	57.14	6,067,300	+0.03(+0.05%)
Oct 20, 2005	58.39	58.40	57.08	57.11	5,229,200	-1.09(-1.87%)
Oct 19, 2005	56.54	58.27	56.53	58.20	5,653,200	+1.69(+2.99%)
Oct 18, 2005	56.00	56.80	56.00	56.51	4,658,100	+0.07(+0.12%)
Oct 17, 2005	56.50	56.53	55.93	56.44	4,411,000	+0.01(+0.02%)
Oct 14, 2005	55.50	56.79	55.14	56.43	8,061,000	+2.23(+4.11%)
Oct 13, 2005	54.60	54.84	54.02	54.20	6,320,000	-0.83(-1.51%)
Oct 12, 2005	55.11	55.60	54.69	55.03	4,996,500	-0.15(-0.27%)
Oct 11, 2005	55.90	56.20	55.12	55.18	4,149,500	-0.70(-1.25%)
Oct 10, 2005	56.37	56.77	55.88	55.88	3,310,600	-0.49(-0.87%)
Oct 07, 2005	56.23	56.58	56.14	56.37	3,217,500	-0.04(-0.07%)
Oct 06, 2005	56.40	57.00	55.97	56.41	4,525,700	-0.04(-0.07%)
Oct 05, 2005	57.05	57.64	56.20	56.45	4,720,100	-0.61(-1.07%)
Oct 04, 2005	57.82	58.00	57.03	57.06	5,452,200	+0.28(+0.49%)

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.