Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	78.39	78.39	77.14	77.72	295,615	-0.63(-0.80%)
Dec 29, 2005	77.92	79.33	77.77	78.35	348,584	+0.53(+0.68%)
Dec 28, 2005	77.62	78.01	77.30	77.82	173,156	+0.33(+0.42%)
Dec 27, 2005	78.33	78.69	77.44	77.49	160,352	-0.60(-0.77%)
Dec 23, 2005	77.48	78.35	77.33	78.09	135,365	+0.75(+0.96%)
Dec 22, 2005	77.36	77.79	77.20	77.34	213,218	-0.30(-0.39%)
Dec 21, 2005	77.61	77.75	77.16	77.64	264,948	+0.46(+0.59%)
Dec 20, 2005	77.30	77.43	77.04	77.19	707,183	-0.12(-0.15%)
Dec 19, 2005	78.15	78.28	76.98	77.30	320,912	-0.85(-1.09%)
Dec 16, 2005	79.05	79.14	78.11	78.16	548,792	-0.71(-0.90%)
Dec 15, 2005	79.26	79.26	78.03	78.86	375,636	-0.39(-0.49%)
Dec 14, 2005	79.28	79.52	78.40	79.25	233,559	-0.02(-0.02%)
Dec 13, 2005	79.13	79.74	78.30	79.27	194,942	+0.15(+0.18%)
Dec 12, 2005	78.75	79.24	78.65	79.13	400,210	+0.41(+0.52%)
Dec 09, 2005	78.07	79.01	77.75	78.72	208,985	+0.55(+0.71%)
Dec 08, 2005	77.92	78.84	77.67	78.17	465,777	+0.39(+0.50%)
Dec 07, 2005	77.27	77.79	76.85	77.78	392,260	+0.42(+0.54%)
Dec 06, 2005	77.68	78.67	77.19	77.36	326,487	-0.08(-0.10%)
Dec 05, 2005	77.34	77.58	76.63	77.44	173,362	-0.22(-0.29%)
Dec 02, 2005	76.75	77.78	76.50	77.66	299,951	+0.82(+1.07%)
Dec 01, 2005	76.97	77.69	76.07	76.84	501,399	+0.48(+0.63%)
Nov 30, 2005	77.86	78.56	75.76	76.36	864,335	-1.77(-2.27%)
Nov 29, 2005	78.60	78.93	77.46	78.13	242,232	-0.23(-0.30%)
Nov 28, 2005	80.21	80.29	78.27	78.36	421,377	-1.79(-2.24%)
Nov 25, 2005	79.71	80.34	79.36	80.15	74,136	+0.26(+0.33%)
Nov 23, 2005	79.45	80.58	79.40	79.89	291,071	+0.45(+0.56%)
Nov 22, 2005	78.59	80.15	78.45	79.45	275,067	+0.71(+0.90%)
Nov 21, 2005	78.72	78.90	78.09	78.74	202,893	+0.26(+0.33%)
Nov 18, 2005	77.93	78.67	77.63	78.48	366,550	+0.54(+0.70%)
Nov 17, 2005	76.85	77.93	76.69	77.93	377,391	+1.47(+1.93%)
Nov 16, 2005	76.70	76.78	75.83	76.46	123,697	-0.14(-0.18%)
Nov 15, 2005	77.72	78.13	76.06	76.60	384,516	-1.12(-1.45%)
Nov 14, 2005	77.48	77.91	77.15	77.72	356,018	+0.10(+0.12%)
Nov 11, 2005	77.14	77.62	76.67	77.62	145,381	+0.55(+0.72%)
Nov 10, 2005	76.70	77.18	76.08	77.07	323,080	+0.44(+0.57%)
Nov 09, 2005	76.09	77.03	75.70	76.64	295,098	+0.68(+0.89%)
Nov 08, 2005	75.65	76.12	75.42	75.96	321,634	+0.49(+0.65%)
Nov 07, 2005	74.94	75.74	74.94	75.46	278,061	+0.52(+0.70%)
Nov 04, 2005	74.28	74.94	73.31	74.94	756,435	+0.69(+0.93%)
Nov 03, 2005	75.83	75.83	73.03	74.25	544,043	-1.39(-1.84%)
Nov 02, 2005	75.08	76.01	75.07	75.65	301,707	+0.58(+0.77%)
Nov 01, 2005	74.57	75.64	74.46	75.07	369,647	+0.74(+0.99%)
Oct 31, 2005	72.81	74.82	72.78	74.33	778,325	+1.69(+2.33%)
Oct 28, 2005	72.06	72.64	71.11	72.64	334,025	+0.98(+1.37%)
Oct 27, 2005	71.62	72.28	71.44	71.66	380,179	+0.04(+0.05%)
Oct 26, 2005	71.20	71.96	70.72	71.62	265,774	+0.23(+0.33%)
Oct 25, 2005	72.15	72.79	70.60	71.39	1,113,590	-0.66(-0.91%)
Oct 24, 2005	71.20	72.06	70.41	72.05	3,787,755	+0.95(+1.33%)
Oct 21, 2005	70.86	71.38	70.65	71.10	233,662	+0.78(+1.12%)
Oct 20, 2005	70.70	71.28	69.83	70.31	357,257	-0.39(-0.55%)
Oct 19, 2005	69.08	70.96	68.71	70.70	340,943	+1.42(+2.06%)
Oct 18, 2005	69.68	70.20	69.20	69.28	306,972	-0.21(-0.31%)
Oct 17, 2005	69.97	70.07	69.17	69.49	261,128	+0.24(+0.35%)
Oct 14, 2005	68.02	69.28	68.02	69.25	396,080	+1.41(+2.08%)
Oct 13, 2005	66.92	68.04	66.44	67.83	428,708	+0.90(+1.35%)
Oct 12, 2005	68.16	68.69	66.81	66.93	478,786	-1.42(-2.08%)
Oct 11, 2005	69.44	70.12	68.24	68.36	956,128	-0.84(-1.22%)
Oct 10, 2005	69.63	70.22	69.17	69.20	261,954	-0.44(-0.63%)
Oct 07, 2005	69.25	69.92	69.25	69.63	167,787	+0.61(+0.88%)
Oct 06, 2005	69.91	70.17	68.69	69.02	391,331	-0.89(-1.27%)
Oct 05, 2005	69.45	70.61	69.29	69.92	306,043	+0.47(+0.68%)
Oct 04, 2005	70.84	70.89	69.44	69.44	370,886	-1.16(-1.65%)

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.