Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	78.52	79.25	78.16	78.61	7,469	-0.36(-0.46%)
Dec 29, 2005	78.52	79.07	78.34	78.98	29,470	+0.63(+0.81%)
Dec 28, 2005	78.34	79.07	78.34	78.34	5,267	+0.00(+0.00%)
Dec 27, 2005	79.34	79.61	78.34	78.34	8,222	-0.81(-1.03%)
Dec 23, 2005	78.52	79.34	78.52	79.16	12,627	+0.63(+0.81%)
Dec 22, 2005	77.35	78.80	77.35	78.52	10,955	+1.17(+1.52%)
Dec 21, 2005	77.35	77.98	76.99	77.35	19,886	+0.09(+0.12%)
Dec 20, 2005	77.26	77.71	76.90	77.26	21,270	-0.36(-0.47%)
Dec 19, 2005	77.53	77.71	76.54	77.62	12,925	+0.09(+0.12%)
Dec 16, 2005	78.07	78.34	76.90	77.53	40,138	-0.54(-0.69%)
Dec 15, 2005	78.16	78.16	77.62	78.07	28,928	+0.00(+0.00%)
Dec 14, 2005	77.89	78.25	77.71	78.07	11,752	+0.27(+0.35%)
Dec 13, 2005	78.25	78.34	77.44	77.80	7,469	-0.45(-0.58%)
Dec 12, 2005	78.16	78.52	77.62	78.25	22,653	+0.36(+0.46%)
Dec 09, 2005	78.16	78.43	77.62	77.89	6,839	-0.09(-0.12%)
Dec 08, 2005	78.43	78.61	77.71	77.98	10,767	-0.45(-0.58%)
Dec 07, 2005	78.07	78.70	77.88	78.43	11,708	+0.54(+0.70%)
Dec 06, 2005	77.89	78.61	77.62	77.89	10,845	+0.27(+0.35%)
Dec 05, 2005	78.25	78.25	76.72	77.62	11,431	-0.63(-0.81%)
Dec 02, 2005	77.98	78.34	77.44	78.25	9,683	+0.36(+0.46%)
Dec 01, 2005	76.81	78.16	75.90	77.89	14,032	+1.63(+2.13%)
Nov 30, 2005	77.26	77.44	75.63	76.27	18,780	-1.08(-1.40%)
Nov 29, 2005	77.62	77.71	76.63	77.35	34,361	+0.00(+0.00%)
Nov 28, 2005	78.52	78.61	77.08	77.35	12,217	-0.99(-1.27%)
Nov 25, 2005	78.34	78.61	77.89	78.34	6,108	-0.27(-0.34%)
Nov 23, 2005	77.71	78.61	77.71	78.61	22,266	+0.90(+1.16%)
Nov 22, 2005	78.34	78.43	76.81	77.71	16,456	-0.63(-0.81%)
Nov 21, 2005	77.62	78.61	77.17	78.34	15,659	+0.54(+0.70%)
Nov 18, 2005	77.80	78.07	76.90	77.80	32,259	+0.45(+0.58%)
Nov 17, 2005	76.81	77.44	76.45	77.35	45,406	+0.63(+0.82%)
Nov 16, 2005	76.27	76.81	75.09	76.72	51,725	+0.45(+0.59%)
Nov 15, 2005	75.90	76.81	75.63	76.27	12,837	+0.27(+0.36%)
Nov 14, 2005	75.90	76.27	75.45	75.99	7,204	-0.36(-0.47%)
Nov 11, 2005	75.99	76.63	75.99	76.36	6,949	+0.18(+0.24%)
Nov 10, 2005	75.99	76.63	73.92	76.17	26,703	+0.27(+0.36%)
Nov 09, 2005	76.54	76.58	75.72	75.90	11,453	-0.18(-0.24%)
Nov 08, 2005	75.54	76.45	75.00	76.08	13,888	-0.09(-0.12%)
Nov 07, 2005	75.27	76.45	75.27	76.17	12,970	+1.36(+1.81%)
Nov 04, 2005	72.92	74.82	72.92	74.82	66,953	+1.90(+2.60%)
Nov 03, 2005	73.64	74.46	72.92	72.92	29,791	-0.72(-0.98%)
Nov 02, 2005	70.30	73.64	69.94	73.64	19,067	+3.52(+5.03%)
Nov 01, 2005	70.21	70.66	69.40	70.12	12,781	-0.09(-0.13%)
Oct 31, 2005	68.77	70.21	68.67	70.21	17,441	+1.63(+2.37%)
Oct 28, 2005	66.60	68.67	66.60	68.58	10,170	+2.26(+3.41%)
Oct 27, 2005	66.33	66.51	65.69	66.33	10,137	+0.09(+0.14%)
Oct 26, 2005	66.42	67.50	66.05	66.23	7,613	-0.54(-0.81%)
Oct 25, 2005	65.69	66.78	65.51	66.78	9,827	+0.81(+1.23%)
Oct 24, 2005	66.87	68.04	65.96	65.96	10,413	-0.90(-1.35%)
Oct 21, 2005	66.78	67.59	65.96	66.87	10,623	+0.18(+0.27%)
Oct 20, 2005	66.87	67.86	65.60	66.69	10,756	-0.18(-0.27%)
Oct 19, 2005	63.89	66.87	63.89	66.87	13,811	+2.71(+4.23%)
Oct 18, 2005	63.70	64.16	62.53	64.16	33,897	+0.63(+1.00%)
Oct 17, 2005	62.53	63.52	62.44	63.52	25,575	+0.99(+1.59%)
Oct 14, 2005	62.71	62.71	61.90	62.53	10,137	+0.36(+0.58%)
Oct 13, 2005	62.62	63.07	61.63	62.17	23,693	-0.81(-1.29%)
Oct 12, 2005	63.34	63.80	62.80	62.98	17,529	-0.72(-1.13%)
Oct 11, 2005	64.25	65.06	63.43	63.70	30,134	-0.27(-0.42%)
Oct 10, 2005	65.78	65.78	62.30	63.98	66,820	+1.27(+2.02%)
Oct 07, 2005	62.62	63.61	61.99	62.71	4,415	+0.45(+0.73%)
Oct 06, 2005	63.61	63.98	62.17	62.26	7,005	-0.99(-1.57%)
Oct 05, 2005	62.98	63.34	62.80	63.25	48,582	-0.09(-0.14%)
Oct 04, 2005	63.70	64.07	62.98	63.34	9,650	-0.36(-0.57%)

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.