Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	75.10	75.15	74.45	75.10	50,412	-0.50(-0.66%)
Dec 29, 2005	75.60	75.80	75.10	75.60	75,212	+0.75(+1.00%)
Dec 28, 2005	74.85	75.66	74.60	74.85	232,925	+0.65(+0.88%)
Dec 23, 2005	74.20	74.45	73.55	74.20	191,126	-1.00(-1.33%)
Dec 22, 2005	76.00	75.60	74.55	75.20	463,831	-0.80(-1.05%)
Dec 21, 2005	76.15	76.47	75.20	76.00	370,993	-0.15(-0.20%)
Dec 20, 2005	76.15	76.40	75.55	76.15	150,017	-0.85(-1.10%)
Dec 19, 2005	77.00	77.35	76.75	77.00	156,451	-0.70(-0.90%)
Dec 16, 2005	77.70	77.70	77.45	77.70	127,561	-0.10(-0.13%)
Dec 15, 2005	77.80	78.37	77.25	77.80	73,188	-1.20(-1.52%)
Dec 14, 2005	79.00	79.20	78.70	79.00	66,125	+0.05(+0.06%)
Dec 13, 2005	78.95	79.80	78.40	78.95	161,576	-0.15(-0.19%)
Dec 12, 2005	79.10	79.20	78.50	79.10	125,879	+0.00(+0.00%)
Dec 09, 2005	79.10	79.95	78.50	79.10	128,425	-0.50(-0.63%)
Dec 08, 2005	79.60	79.80	78.55	79.60	136,630	+0.90(+1.14%)
Dec 07, 2005	78.70	78.95	78.40	78.70	89,987	+0.90(+1.16%)
Dec 06, 2005	77.80	78.35	77.80	77.80	262,116	+0.00(+0.00%)
Dec 05, 2005	77.80	77.80	76.80	77.80	579,569	+1.65(+2.17%)
Dec 02, 2005	76.15	76.35	75.75	76.15	82,210	+0.40(+0.53%)
Dec 01, 2005	75.50	76.05	74.45	75.75	210,052	+0.25(+0.33%)
Nov 30, 2005	75.50	76.50	74.85	75.50	147,067	+0.20(+0.27%)
Nov 29, 2005	75.30	75.30	75.30	75.30	0	+0.00(+0.00%)
Nov 28, 2005	75.30	75.95	74.95	75.30	208,778	-1.00(-1.31%)
Nov 25, 2005	76.30	76.35	75.70	76.30	329,303	-0.20(-0.26%)
Nov 23, 2005	76.50	76.52	75.65	76.50	101,718	+1.05(+1.39%)
Nov 22, 2005	75.45	75.50	74.15	75.45	71,497	+1.70(+2.31%)
Nov 21, 2005	73.75	73.75	73.30	73.75	118,651	+0.79(+1.08%)
Nov 18, 2005	72.96	73.55	72.75	72.96	184,728	+1.01(+1.40%)
Nov 17, 2005	71.95	73.20	70.40	71.95	218,113	-0.65(-0.90%)
Nov 16, 2005	72.60	73.25	72.25	72.60	74,406	-0.75(-1.02%)
Nov 15, 2005	73.35	73.65	73.00	73.35	70,840	+0.05(+0.07%)
Nov 14, 2005	73.30	73.95	72.80	73.30	100,595	-2.05(-2.72%)
Nov 11, 2005	75.35	75.35	74.72	75.35	119,487	+1.40(+1.89%)
Nov 10, 2005	73.95	74.15	73.50	73.95	85,062	-0.20(-0.27%)
Nov 09, 2005	74.15	74.25	73.35	74.15	96,301	-0.80(-1.07%)
Nov 08, 2005	75.35	75.35	74.30	74.95	121,493	-0.40(-0.53%)
Nov 07, 2005	75.35	75.50	73.90	75.35	590,898	+0.95(+1.28%)
Nov 04, 2005	74.40	75.00	73.80	74.40	386,328	-0.65(-0.87%)
Nov 03, 2005	75.05	75.50	74.75	75.05	111,269	-0.05(-0.07%)
Nov 02, 2005	75.10	75.45	74.25	75.10	126,087	-0.15(-0.20%)
Nov 01, 2005	75.25	75.25	74.35	75.25	148,970	+0.10(+0.13%)
Oct 31, 2005	74.80	75.15	74.00	75.15	70,863	+0.35(+0.47%)
Oct 28, 2005	74.80	74.80	73.20	74.80	225,033	+0.50(+0.67%)
Oct 27, 2005	74.30	75.10	74.05	74.30	67,653	-0.45(-0.60%)
Oct 26, 2005	74.75	74.95	74.00	74.75	143,360	+0.75(+1.01%)
Oct 25, 2005	74.00	74.25	73.30	74.00	129,468	+1.40(+1.93%)
Oct 24, 2005	72.60	72.65	71.90	72.60	97,928	+0.65(+0.90%)
Oct 21, 2005	71.95	71.95	71.10	71.95	178,823	-0.30(-0.42%)
Oct 20, 2005	72.25	72.85	71.95	72.25	132,750	-0.65(-0.89%)
Oct 19, 2005	72.90	72.95	72.20	72.90	185,634	-2.00(-2.67%)
Oct 18, 2005	74.90	74.90	73.35	74.90	145,148	+1.60(+2.18%)
Oct 17, 2005	73.30	73.50	72.50	73.30	158,035	+0.95(+1.31%)
Oct 14, 2005	72.35	72.40	71.40	72.35	168,515	+0.45(+0.63%)
Oct 13, 2005	72.70	71.90	70.83	71.90	149,867	-0.80(-1.10%)
Oct 12, 2005	72.70	73.70	72.35	72.70	160,065	-0.85(-1.16%)
Oct 11, 2005	73.55	73.70	62.69	73.55	209,753	+1.65(+2.29%)
Oct 10, 2005	72.70	72.00	71.40	71.90	99,942	-0.80(-1.10%)
Oct 07, 2005	72.70	72.85	72.10	72.70	182,815	+1.25(+1.75%)
Oct 06, 2005	71.45	71.45	71.45	71.45	0	+0.65(+0.92%)
Oct 05, 2005	70.80	70.80	70.80	70.80	0	-0.20(-0.28%)
Oct 04, 2005	71.00	71.00	71.00	71.00	0	+0.00(+0.00%)

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.