Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	55.82	55.82	55.32	55.50	104,545	-0.32(-0.57%)
Dec 29, 2005	55.98	56.08	55.56	55.82	115,667	-0.20(-0.35%)
Dec 28, 2005	55.58	56.16	55.47	56.02	147,979	+0.52(+0.94%)
Dec 27, 2005	55.87	56.22	55.34	55.50	196,096	-0.33(-0.60%)
Dec 23, 2005	56.06	56.34	55.72	55.83	108,058	-0.13(-0.23%)
Dec 22, 2005	55.91	55.96	55.65	55.96	150,087	+0.18(+0.32%)
Dec 21, 2005	55.91	56.03	55.56	55.78	184,506	-0.04(-0.08%)
Dec 20, 2005	55.91	56.33	55.63	55.82	200,428	+0.03(+0.06%)
Dec 19, 2005	57.02	57.16	55.70	55.79	115,433	-1.32(-2.30%)
Dec 16, 2005	56.56	57.61	56.56	57.10	287,998	+0.58(+1.03%)
Dec 15, 2005	57.01	57.01	56.31	56.52	198,789	-0.47(-0.82%)
Dec 14, 2005	56.59	57.44	56.56	56.99	132,174	+0.43(+0.76%)
Dec 13, 2005	56.67	56.89	56.49	56.56	183,452	-0.20(-0.35%)
Dec 12, 2005	57.46	57.69	56.74	56.76	201,599	-0.66(-1.15%)
Dec 09, 2005	57.09	57.74	57.09	57.42	84,994	+0.24(+0.42%)
Dec 08, 2005	56.50	57.54	56.48	57.18	318,554	+0.75(+1.33%)
Dec 07, 2005	56.55	56.79	56.26	56.43	220,916	-0.09(-0.17%)
Dec 06, 2005	56.97	57.08	56.42	56.52	226,535	-0.34(-0.60%)
Dec 05, 2005	57.40	57.40	56.78	56.86	181,345	-0.60(-1.04%)
Dec 02, 2005	57.83	57.91	57.36	57.46	189,657	-0.37(-0.64%)
Dec 01, 2005	56.67	57.83	56.67	57.83	267,979	+1.31(+2.31%)
Nov 30, 2005	56.76	57.05	56.24	56.52	213,072	-0.01(-0.02%)
Nov 29, 2005	56.16	57.23	56.16	56.53	151,491	+0.48(+0.85%)
Nov 28, 2005	57.49	57.53	56.02	56.05	238,359	-1.56(-2.71%)
Nov 25, 2005	57.27	57.66	57.11	57.61	40,390	+0.29(+0.51%)
Nov 23, 2005	58.57	58.58	57.27	57.32	217,403	-1.38(-2.34%)
Nov 22, 2005	57.70	58.79	57.63	58.70	215,179	+0.77(+1.33%)
Nov 21, 2005	56.93	57.93	56.73	57.93	340,330	+1.08(+1.91%)
Nov 18, 2005	56.95	57.02	56.44	56.85	132,174	+0.03(+0.05%)
Nov 17, 2005	57.02	57.08	56.44	56.82	194,691	+0.18(+0.32%)
Nov 16, 2005	56.63	57.02	56.55	56.64	219,394	+0.11(+0.20%)
Nov 15, 2005	56.92	57.31	56.36	56.53	162,613	-0.46(-0.81%)
Nov 14, 2005	57.23	57.23	56.63	56.99	76,331	-0.21(-0.37%)
Nov 11, 2005	57.26	57.37	56.84	57.20	86,867	+0.01(+0.01%)
Nov 10, 2005	56.59	57.30	56.16	57.20	126,204	+0.58(+1.03%)
Nov 09, 2005	56.79	57.36	56.41	56.61	163,082	-0.24(-0.42%)
Nov 08, 2005	57.11	57.11	56.50	56.85	120,233	-0.47(-0.82%)
Nov 07, 2005	56.66	57.41	56.87	57.32	154,067	+0.67(+1.18%)
Nov 04, 2005	57.39	57.40	56.35	56.66	123,745	-0.74(-1.29%)
Nov 03, 2005	56.42	57.40	56.39	57.40	214,594	+1.06(+1.88%)
Nov 02, 2005	55.85	56.49	55.85	56.34	227,589	+0.48(+0.86%)
Nov 01, 2005	56.50	56.50	55.79	55.86	178,535	-0.67(-1.19%)
Oct 31, 2005	55.94	56.97	55.74	56.54	336,934	+0.81(+1.46%)
Oct 28, 2005	55.26	55.95	54.76	55.73	263,530	+0.97(+1.78%)
Oct 27, 2005	55.99	55.99	54.74	54.75	263,998	-1.23(-2.20%)
Oct 26, 2005	55.35	56.33	55.22	55.98	398,632	+0.55(+0.99%)
Oct 25, 2005	56.55	56.89	55.18	55.44	457,402	-1.32(-2.33%)
Oct 24, 2005	55.99	57.18	55.99	56.76	436,446	+0.82(+1.47%)
Oct 21, 2005	55.65	56.54	55.45	55.94	234,496	+0.44(+0.80%)
Oct 20, 2005	56.31	56.67	55.43	55.50	223,491	-0.75(-1.34%)
Oct 19, 2005	55.91	56.48	55.65	56.25	327,452	+0.18(+0.32%)
Oct 18, 2005	57.04	57.25	56.07	56.07	292,447	-1.02(-1.80%)
Oct 17, 2005	56.33	57.26	56.33	57.09	261,540	+0.41(+0.72%)
Oct 14, 2005	56.63	57.31	56.42	56.68	483,041	+0.36(+0.64%)
Oct 13, 2005	57.40	57.57	56.02	56.32	478,827	-1.16(-2.02%)
Oct 12, 2005	58.72	58.95	57.19	57.49	285,891	-1.32(-2.25%)
Oct 11, 2005	59.02	59.47	58.53	58.81	134,867	-0.05(-0.09%)
Oct 10, 2005	61.37	59.71	58.80	58.86	95,297	-0.85(-1.42%)
Oct 07, 2005	58.72	60.05	58.72	59.71	108,760	+1.10(+1.88%)
Oct 06, 2005	59.54	59.83	58.13	58.60	204,642	-0.90(-1.51%)
Oct 05, 2005	60.79	60.79	59.50	59.50	122,809	-1.38(-2.26%)
Oct 04, 2005	61.33	61.49	60.77	60.88	230,398	-0.45(-0.74%)

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.