Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	65.50	65.50	64.58	64.93	251,670	-0.57(-0.87%)
Dec 29, 2005	65.50	66.06	65.12	65.50	300,232	+0.01(+0.01%)
Dec 28, 2005	65.30	65.82	65.07	65.49	272,465	+0.27(+0.42%)
Dec 27, 2005	65.58	66.10	65.12	65.22	410,589	-0.37(-0.57%)
Dec 23, 2005	65.52	65.95	65.00	65.59	468,957	+0.28(+0.43%)
Dec 22, 2005	64.46	65.43	64.29	65.31	547,294	+0.85(+1.33%)
Dec 21, 2005	62.75	65.68	62.57	64.46	938,861	+1.79(+2.85%)
Dec 20, 2005	63.94	66.82	61.44	62.67	6,755,759	-1.06(-1.66%)
Dec 19, 2005	64.42	64.58	63.51	63.73	681,873	-0.69(-1.06%)
Dec 16, 2005	65.47	66.18	64.42	64.42	627,758	-0.85(-1.30%)
Dec 15, 2005	65.96	66.39	64.53	65.26	529,926	-0.70(-1.06%)
Dec 14, 2005	63.20	66.13	63.20	65.96	956,348	+3.30(+5.27%)
Dec 13, 2005	62.61	63.01	62.30	62.66	356,828	+0.03(+0.05%)
Dec 12, 2005	62.70	63.22	62.21	62.63	356,592	+0.00(+0.00%)
Dec 09, 2005	62.71	62.82	61.88	62.63	536,897	+0.00(+0.00%)
Dec 08, 2005	62.95	62.96	62.15	62.63	1,211,208	-0.32(-0.51%)
Dec 07, 2005	64.25	64.53	62.73	62.95	499,914	-1.30(-2.03%)
Dec 06, 2005	64.28	64.58	64.02	64.25	720,392	+0.07(+0.11%)
Dec 05, 2005	65.17	65.18	64.02	64.19	467,421	-1.18(-1.81%)
Dec 02, 2005	64.96	65.60	64.96	65.37	679,628	-0.05(-0.08%)
Dec 01, 2005	63.68	65.44	63.68	65.42	1,030,785	+1.85(+2.92%)
Nov 30, 2005	63.48	64.20	62.98	63.57	664,504	+0.80(+1.27%)
Nov 29, 2005	62.37	63.41	62.21	62.77	941,578	+0.30(+0.47%)
Nov 28, 2005	64.28	64.44	62.47	62.48	426,894	-1.73(-2.69%)
Nov 25, 2005	64.20	64.49	64.03	64.20	138,832	+0.00(+0.00%)
Nov 23, 2005	63.89	64.69	63.69	64.20	636,265	+0.35(+0.54%)
Nov 22, 2005	63.87	64.72	63.31	63.86	709,994	+0.03(+0.05%)
Nov 21, 2005	63.67	64.17	62.85	63.82	1,167,727	+0.15(+0.24%)
Nov 18, 2005	63.71	64.23	62.69	63.67	878,247	+0.20(+0.32%)
Nov 17, 2005	61.79	64.09	61.66	63.47	826,259	+1.68(+2.73%)
Nov 16, 2005	61.30	62.37	61.22	61.78	1,037,284	+0.42(+0.69%)
Nov 15, 2005	61.13	61.84	60.94	61.36	968,872	+0.21(+0.35%)
Nov 14, 2005	61.40	61.95	60.91	61.15	590,185	+0.03(+0.06%)
Nov 11, 2005	60.85	61.57	60.85	61.11	569,626	+0.15(+0.25%)
Nov 10, 2005	60.56	61.27	59.67	60.96	776,515	+0.34(+0.56%)
Nov 09, 2005	61.68	61.78	60.62	60.62	1,466,305	-1.07(-1.73%)
Nov 08, 2005	63.26	63.51	61.38	61.69	951,267	-2.76(-4.28%)
Nov 07, 2005	64.41	64.97	63.90	64.45	441,545	+0.13(+0.20%)
Nov 04, 2005	65.31	66.25	63.64	64.32	506,531	-0.32(-0.50%)
Nov 03, 2005	67.07	67.23	64.03	64.64	639,455	-1.76(-2.65%)
Nov 02, 2005	64.30	66.44	64.29	66.40	841,028	+2.04(+3.17%)
Nov 01, 2005	63.90	65.72	63.20	64.36	1,287,182	-2.42(-3.62%)
Oct 31, 2005	67.07	68.76	66.40	66.79	624,922	+0.74(+1.11%)
Oct 28, 2005	63.87	66.21	63.82	66.05	1,141,379	+2.18(+3.42%)
Oct 27, 2005	64.58	64.58	62.56	63.87	766,000	-1.23(-1.89%)
Oct 26, 2005	66.27	66.89	65.05	65.09	561,000	-1.22(-1.84%)
Oct 25, 2005	66.84	66.99	65.85	66.31	606,136	-0.52(-0.79%)
Oct 24, 2005	65.29	66.95	64.50	66.84	455,606	+2.23(+3.45%)
Oct 21, 2005	64.15	65.92	63.65	64.61	542,568	+0.72(+1.13%)
Oct 20, 2005	65.17	66.43	63.34	63.89	714,602	-2.54(-3.82%)
Oct 19, 2005	64.34	66.62	64.07	66.43	741,541	+1.92(+2.98%)
Oct 18, 2005	64.66	65.25	63.69	64.51	1,117,275	+1.96(+3.14%)
Oct 17, 2005	62.12	63.20	62.12	62.54	500,387	+0.42(+0.68%)
Oct 14, 2005	61.70	62.36	61.06	62.12	476,992	+0.91(+1.49%)
Oct 13, 2005	61.19	62.10	60.51	61.21	453,597	-0.48(-0.78%)
Oct 12, 2005	62.43	62.48	60.45	61.69	824,486	-0.74(-1.18%)
Oct 11, 2005	62.88	63.94	62.34	62.43	473,211	-0.63(-1.01%)
Oct 10, 2005	64.08	64.08	62.78	63.06	350,684	-0.84(-1.31%)
Oct 07, 2005	63.94	65.01	63.90	63.90	627,167	-0.03(-0.05%)
Oct 06, 2005	65.17	65.17	63.70	63.93	718,619	-1.29(-1.97%)
Oct 05, 2005	66.14	66.15	63.71	65.22	1,175,998	-1.57(-2.34%)
Oct 04, 2005	68.55	68.68	66.79	66.79	843,982	-0.86(-1.28%)

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.