Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	78.39	79.06	78.20	78.85	548,223	+0.74(+0.95%)
Dec 29, 2005	78.00	78.35	77.85	78.11	313,782	+0.81(+1.04%)
Dec 28, 2005	77.24	77.78	77.23	77.31	1,018,033	+0.43(+0.56%)
Dec 27, 2005	76.63	77.02	76.22	76.88	1,458,257	-1.27(-1.62%)
Dec 23, 2005	77.47	78.14	77.46	78.14	279,153	+0.69(+0.89%)
Dec 22, 2005	77.54	77.66	77.22	77.46	406,921	-0.11(-0.15%)
Dec 21, 2005	75.75	77.69	75.50	77.57	1,436,365	+2.23(+2.96%)
Dec 20, 2005	74.62	75.54	74.04	75.34	917,331	+1.28(+1.73%)
Dec 19, 2005	74.43	74.61	74.04	74.06	242,268	-0.02(-0.02%)
Dec 16, 2005	74.13	74.23	73.95	74.07	221,305	+0.85(+1.16%)
Dec 15, 2005	72.90	73.38	73.11	73.22	1,168,224	-0.81(-1.10%)
Dec 14, 2005	74.05	74.23	73.65	74.04	350,931	-0.34(-0.46%)
Dec 13, 2005	74.19	74.55	73.71	74.38	312,455	+1.18(+1.62%)
Dec 12, 2005	73.10	73.41	73.00	73.19	367,914	+0.12(+0.17%)
Dec 09, 2005	72.79	73.39	72.77	73.07	408,513	+0.33(+0.46%)
Dec 08, 2005	72.61	73.26	72.39	72.74	407,319	-0.09(-0.12%)
Dec 07, 2005	72.96	73.05	72.55	72.83	612,040	-0.59(-0.80%)
Dec 06, 2005	73.04	73.86	72.98	73.42	572,105	-0.31(-0.42%)
Dec 05, 2005	73.74	73.95	73.46	73.73	398,695	+0.00(+0.00%)
Dec 02, 2005	74.07	74.07	73.57	73.73	493,958	-0.71(-0.95%)
Dec 01, 2005	73.77	74.56	73.73	74.44	617,746	+1.52(+2.08%)
Nov 30, 2005	73.40	73.53	72.92	72.92	707,170	-2.30(-3.06%)
Nov 29, 2005	75.69	75.66	75.12	75.22	661,662	-0.46(-0.61%)
Nov 28, 2005	75.16	75.95	75.05	75.68	614,031	+1.61(+2.17%)
Nov 25, 2005	73.93	74.35	73.92	74.07	680,237	-1.90(-2.50%)
Nov 23, 2005	74.92	75.97	74.92	75.97	589,220	+1.10(+1.47%)
Nov 22, 2005	74.86	74.87	74.07	74.87	640,035	-0.05(-0.06%)
Nov 21, 2005	74.84	75.11	74.43	74.92	514,390	+0.56(+0.75%)
Nov 18, 2005	74.24	74.53	73.87	74.36	707,037	+2.34(+3.24%)
Nov 17, 2005	71.47	72.19	71.23	72.02	540,129	+2.68(+3.87%)
Nov 16, 2005	69.15	69.39	69.15	69.34	349,074	+1.42(+2.10%)
Nov 15, 2005	68.04	68.27	67.68	67.92	335,010	-0.13(-0.19%)
Nov 14, 2005	67.90	68.19	67.90	68.04	433,589	-0.56(-0.81%)
Nov 11, 2005	68.44	68.99	68.35	68.60	346,818	+0.09(+0.13%)
Nov 10, 2005	68.48	68.78	68.09	68.51	472,729	+0.27(+0.40%)
Nov 09, 2005	68.72	68.72	68.24	68.24	330,101	-0.43(-0.63%)
Nov 08, 2005	68.75	68.90	68.49	68.67	539,466	-0.56(-0.81%)
Nov 07, 2005	68.93	69.34	68.84	69.23	523,279	-0.30(-0.43%)
Nov 04, 2005	69.17	69.68	68.97	69.53	559,235	-0.67(-0.96%)
Nov 03, 2005	70.21	70.72	69.96	70.20	296,003	+0.18(+0.26%)
Nov 02, 2005	69.13	70.22	69.13	70.02	450,705	-0.28(-0.40%)
Nov 01, 2005	69.76	70.61	69.76	70.30	370,966	+0.35(+0.50%)
Oct 31, 2005	69.51	70.25	69.36	69.95	310,332	+1.18(+1.71%)
Oct 28, 2005	68.29	68.87	68.09	68.78	327,447	+0.74(+1.09%)
Oct 27, 2005	68.75	68.76	67.76	68.04	364,464	-0.14(-0.20%)
Oct 26, 2005	68.02	68.54	67.95	68.17	386,754	+1.00(+1.49%)
Oct 25, 2005	67.18	67.46	66.93	67.17	267,212	+0.15(+0.22%)
Oct 24, 2005	66.10	67.11	66.04	67.02	458,002	+1.23(+1.87%)
Oct 21, 2005	66.31	66.31	64.85	65.79	744,851	-0.17(-0.26%)
Oct 20, 2005	66.74	67.04	65.75	65.96	973,586	-1.73(-2.55%)
Oct 19, 2005	67.96	67.98	67.27	67.69	1,021,483	-1.14(-1.65%)
Oct 18, 2005	69.07	69.07	68.53	68.83	344,297	-0.41(-0.59%)
Oct 17, 2005	69.45	69.85	68.85	69.24	351,064	-0.19(-0.27%)
Oct 14, 2005	69.05	69.63	68.95	69.42	305,688	+0.65(+0.94%)
Oct 13, 2005	69.00	69.22	68.44	68.78	453,491	+0.09(+0.13%)
Oct 12, 2005	68.67	69.05	68.36	68.69	546,896	-0.56(-0.81%)
Oct 11, 2005	69.53	69.53	68.92	69.24	468,882	+1.68(+2.49%)
Oct 10, 2005	68.41	68.41	67.28	67.56	517,707	-0.71(-1.04%)
Oct 07, 2005	67.62	68.27	67.62	68.27	219,448	+1.14(+1.70%)
Oct 06, 2005	67.38	67.94	65.57	67.13	718,580	-1.45(-2.12%)
Oct 05, 2005	69.45	69.49	68.41	68.59	575,687	-1.23(-1.76%)
Oct 04, 2005	70.17	70.47	69.64	69.82	419,127	-0.26(-0.37%)

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.