Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	59.52	59.53	58.83	59.09	1,164,628	-0.49(-0.82%)
Dec 29, 2005	60.10	60.21	59.58	59.58	1,052,548	-0.46(-0.77%)
Dec 28, 2005	59.85	60.23	59.55	60.04	856,465	+0.19(+0.32%)
Dec 27, 2005	60.50	60.87	59.66	59.85	1,241,783	-0.70(-1.16%)
Dec 23, 2005	61.19	61.37	60.28	60.55	762,532	-0.40(-0.66%)
Dec 22, 2005	61.07	61.09	60.09	60.95	1,460,123	+0.24(+0.39%)
Dec 21, 2005	59.19	60.76	58.91	60.72	2,553,646	+0.92(+1.54%)
Dec 20, 2005	62.08	62.17	59.64	59.80	2,962,019	-1.67(-2.72%)
Dec 19, 2005	62.56	62.56	61.09	61.47	3,004,820	-1.22(-1.94%)
Dec 16, 2005	61.32	62.73	61.57	62.69	3,165,293	+1.37(+2.23%)
Dec 15, 2005	60.90	62.34	60.57	61.32	2,990,097	+0.42(+0.69%)
Dec 14, 2005	60.19	60.94	60.19	60.90	1,718,752	+0.62(+1.03%)
Dec 13, 2005	60.46	61.19	60.14	60.28	2,491,214	-0.39(-0.65%)
Dec 12, 2005	60.12	60.76	59.63	60.67	2,242,744	+0.55(+0.92%)
Dec 09, 2005	59.10	60.24	59.03	60.12	3,110,851	+1.32(+2.25%)
Dec 08, 2005	59.28	59.53	58.58	58.80	2,868,772	-0.56(-0.94%)
Dec 07, 2005	59.32	60.12	59.04	59.36	2,753,610	+0.09(+0.15%)
Dec 06, 2005	61.29	61.36	59.04	59.27	3,659,610	-1.94(-3.16%)
Dec 05, 2005	61.60	62.21	61.03	61.21	4,338,825	+0.18(+0.29%)
Dec 02, 2005	56.94	62.01	56.82	61.03	11,729,722	+4.77(+8.47%)
Dec 01, 2005	54.91	56.73	54.89	56.27	3,314,695	+1.36(+2.47%)
Nov 30, 2005	55.20	55.64	54.37	54.91	2,546,684	+0.15(+0.27%)
Nov 29, 2005	54.35	55.13	54.30	54.76	2,542,689	+0.53(+0.99%)
Nov 28, 2005	53.82	54.46	53.77	54.23	2,307,230	+0.34(+0.63%)
Nov 25, 2005	54.57	54.57	53.77	53.88	893,445	-0.54(-1.00%)
Nov 23, 2005	54.69	54.98	54.21	54.43	1,974,641	-0.23(-0.42%)
Nov 22, 2005	55.39	55.64	54.58	54.65	2,676,455	-0.82(-1.48%)
Nov 21, 2005	56.07	56.08	55.35	55.48	1,611,808	-0.39(-0.71%)
Nov 18, 2005	55.64	56.14	55.35	55.87	2,304,376	+0.69(+1.25%)
Nov 17, 2005	55.86	56.12	54.54	55.18	4,639,455	-1.51(-2.66%)
Nov 16, 2005	57.98	58.13	56.53	56.69	2,167,415	-1.17(-2.03%)
Nov 15, 2005	57.77	58.22	57.49	57.86	1,547,093	+0.03(+0.06%)
Nov 14, 2005	58.83	59.14	57.71	57.83	1,320,536	-0.99(-1.68%)
Nov 11, 2005	59.31	59.31	58.15	58.82	902,005	-0.32(-0.55%)
Nov 10, 2005	58.57	59.19	57.89	59.14	1,695,012	+0.71(+1.21%)
Nov 09, 2005	58.67	59.11	58.15	58.43	1,806,179	-0.24(-0.40%)
Nov 08, 2005	58.53	59.09	58.26	58.67	1,565,355	+0.05(+0.09%)
Nov 07, 2005	57.52	58.72	57.83	58.62	1,868,496	+1.10(+1.90%)
Nov 04, 2005	57.30	57.63	56.98	57.52	1,268,263	+0.09(+0.15%)
Nov 03, 2005	57.78	57.98	57.03	57.43	2,899,816	-0.06(-0.11%)
Nov 02, 2005	56.29	57.64	56.29	57.49	3,170,543	+1.20(+2.13%)
Nov 01, 2005	56.01	56.38	55.50	56.29	2,015,159	+0.42(+0.75%)
Oct 31, 2005	55.86	56.14	55.01	55.87	2,542,575	+0.50(+0.90%)
Oct 28, 2005	53.88	55.50	53.88	55.37	4,352,863	+1.31(+2.43%)
Oct 27, 2005	55.72	55.89	53.70	54.06	4,111,583	-1.81(-3.25%)
Oct 26, 2005	55.38	56.23	55.38	55.87	3,698,301	+0.52(+0.93%)
Oct 25, 2005	55.50	55.51	54.88	55.36	1,653,923	-0.01(-0.02%)
Oct 24, 2005	54.89	55.36	54.34	55.36	2,734,207	+0.93(+1.71%)
Oct 21, 2005	57.41	57.41	52.74	54.44	5,619,528	-0.43(-0.78%)
Oct 20, 2005	55.55	55.84	54.57	54.87	2,791,160	-0.55(-1.00%)
Oct 19, 2005	55.37	56.95	54.61	55.42	6,916,668	-4.09(-6.88%)
Oct 18, 2005	59.80	59.94	59.33	59.51	1,547,093	-0.20(-0.34%)
Oct 17, 2005	58.79	59.82	58.57	59.71	2,287,941	+0.75(+1.28%)
Oct 14, 2005	58.30	59.62	57.53	58.96	2,008,539	+1.00(+1.72%)
Oct 13, 2005	57.33	58.39	57.27	57.96	3,083,915	+0.63(+1.10%)
Oct 12, 2005	56.21	57.61	54.69	57.33	4,901,166	+1.00(+1.77%)
Oct 11, 2005	58.97	58.97	56.16	56.33	3,618,179	-1.09(-1.89%)
Oct 10, 2005	57.84	58.14	57.31	57.41	1,776,161	-0.36(-0.62%)
Oct 07, 2005	57.13	57.95	57.13	57.77	2,841,950	+0.83(+1.46%)
Oct 06, 2005	58.40	59.09	56.21	56.94	3,550,725	-1.61(-2.75%)
Oct 05, 2005	59.18	59.53	58.47	58.55	1,940,972	-1.38(-2.31%)
Oct 04, 2005	59.80	60.80	59.80	59.94	1,473,819	+0.26(+0.44%)

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.