Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	65.70	65.88	64.76	65.14	410,212	-0.84(-1.28%)
Dec 29, 2005	66.42	66.67	65.59	65.98	268,521	-0.40(-0.60%)
Dec 28, 2005	66.86	66.86	65.99	66.38	365,424	-0.58(-0.87%)
Dec 27, 2005	68.09	68.65	66.87	66.96	385,238	-1.17(-1.72%)
Dec 23, 2005	67.98	68.45	66.96	68.13	430,955	+0.12(+0.17%)
Dec 22, 2005	67.88	68.22	67.63	68.01	369,449	+0.14(+0.20%)
Dec 21, 2005	67.44	67.96	67.15	67.88	619,188	+0.62(+0.92%)
Dec 20, 2005	66.33	67.55	66.20	67.26	654,275	+1.36(+2.06%)
Dec 19, 2005	66.45	67.15	65.80	65.90	377,911	-0.55(-0.83%)
Dec 16, 2005	67.25	67.35	66.38	66.45	414,546	-0.09(-0.13%)
Dec 15, 2005	66.14	66.62	65.75	66.54	424,247	+0.65(+0.99%)
Dec 14, 2005	65.37	66.23	65.21	65.89	374,712	+0.53(+0.82%)
Dec 13, 2005	64.82	65.65	64.64	65.36	265,219	+0.40(+0.61%)
Dec 12, 2005	64.92	65.20	64.58	64.96	249,739	+0.10(+0.15%)
Dec 09, 2005	64.25	65.01	63.76	64.87	324,867	+0.38(+0.59%)
Dec 08, 2005	62.99	64.75	62.28	64.49	451,388	+1.10(+1.74%)
Dec 07, 2005	64.44	64.44	63.18	63.38	554,586	-1.05(-1.62%)
Dec 06, 2005	63.86	64.60	63.42	64.43	432,399	+0.59(+0.93%)
Dec 05, 2005	65.51	65.51	63.58	63.84	719,909	-1.67(-2.54%)
Dec 02, 2005	64.91	65.68	64.55	65.51	333,845	+0.66(+1.02%)
Dec 01, 2005	64.51	65.34	64.45	64.85	327,653	+0.50(+0.78%)
Nov 30, 2005	65.46	65.51	64.11	64.34	319,088	-0.72(-1.10%)
Nov 29, 2005	65.12	66.47	64.72	65.06	384,000	+0.03(+0.04%)
Nov 28, 2005	66.75	66.86	64.98	65.03	407,529	-1.71(-2.56%)
Nov 25, 2005	66.85	66.86	66.47	66.74	97,625	+0.28(+0.42%)
Nov 23, 2005	66.47	67.09	66.01	66.45	347,467	+0.16(+0.23%)
Nov 22, 2005	65.02	66.37	64.84	66.30	485,237	+1.46(+2.26%)
Nov 21, 2005	64.04	65.01	63.77	64.84	387,818	+0.80(+1.26%)
Nov 18, 2005	64.04	64.20	63.47	64.03	477,497	+0.03(+0.05%)
Nov 17, 2005	61.86	64.02	61.79	64.00	529,612	+1.70(+2.72%)
Nov 16, 2005	62.50	62.94	61.76	62.31	473,782	-0.19(-0.31%)
Nov 15, 2005	63.47	63.65	62.33	62.50	705,049	-1.15(-1.81%)
Nov 14, 2005	64.54	64.88	63.50	63.65	404,433	-0.66(-1.02%)
Nov 11, 2005	63.23	64.32	62.99	64.31	425,176	+1.08(+1.70%)
Nov 10, 2005	62.50	63.32	61.72	63.24	547,672	+0.70(+1.12%)
Nov 09, 2005	62.60	63.17	61.53	62.54	787,194	-0.03(-0.05%)
Nov 08, 2005	63.05	63.96	62.50	62.57	1,237,964	-3.19(-4.85%)
Nov 07, 2005	63.96	65.76	63.77	65.76	616,711	+1.80(+2.82%)
Nov 04, 2005	64.29	64.35	63.34	63.95	599,890	-0.31(-0.48%)
Nov 03, 2005	65.14	66.19	64.06	64.26	757,680	-0.56(-0.87%)
Nov 02, 2005	64.05	65.68	63.85	64.83	1,125,787	+1.27(+2.00%)
Nov 01, 2005	63.90	63.91	62.73	63.56	1,023,415	-0.35(-0.55%)
Oct 31, 2005	62.38	64.49	62.35	63.91	1,113,300	+1.52(+2.44%)
Oct 28, 2005	60.42	62.43	60.41	62.38	941,269	+1.97(+3.26%)
Oct 27, 2005	62.02	62.11	60.13	60.42	1,061,185	-1.20(-1.95%)
Oct 26, 2005	59.71	62.38	58.94	61.62	2,101,319	+1.91(+3.20%)
Oct 25, 2005	57.66	59.87	57.27	59.71	2,306,373	-0.07(-0.11%)
Oct 24, 2005	58.78	60.17	58.73	59.78	584,926	+1.09(+1.85%)
Oct 21, 2005	58.53	58.91	58.04	58.69	658,816	+0.65(+1.12%)
Oct 20, 2005	58.23	58.37	57.46	58.04	700,714	-0.11(-0.18%)
Oct 19, 2005	57.66	58.53	56.69	58.15	1,253,031	+0.12(+0.20%)
Oct 18, 2005	58.96	59.05	57.67	58.03	704,017	-1.08(-1.82%)
Oct 17, 2005	59.65	60.56	58.72	59.11	783,995	-0.62(-1.04%)
Oct 14, 2005	58.63	60.08	58.48	59.73	797,721	+1.40(+2.39%)
Oct 13, 2005	58.17	58.44	57.58	58.33	682,036	+0.02(+0.03%)
Oct 12, 2005	58.93	59.43	57.70	58.31	836,729	-0.78(-1.31%)
Oct 11, 2005	58.93	59.65	58.45	59.09	1,138,068	+0.37(+0.63%)
Oct 10, 2005	58.33	58.78	58.14	58.72	916,295	+0.44(+0.75%)
Oct 07, 2005	58.24	58.89	57.98	58.29	924,757	+0.05(+0.08%)
Oct 06, 2005	58.35	58.98	57.33	58.24	1,197,200	-0.15(-0.25%)
Oct 05, 2005	58.72	59.35	57.76	58.38	753,758	-0.49(-0.84%)
Oct 04, 2005	59.58	59.59	58.83	58.88	471,099	-1.12(-1.87%)

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.