Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	65.25	66.00	64.90	65.18	927,500	-0.17(-0.26%)
Dec 29, 2005	65.20	66.22	65.00	65.35	1,255,400	-0.19(-0.29%)
Dec 28, 2005	65.51	66.25	64.84	65.54	1,386,900	-0.08(-0.12%)
Dec 27, 2005	65.88	66.60	65.40	65.62	2,254,400	+0.64(+0.98%)
Dec 23, 2005	64.45	65.31	63.90	64.98	1,742,500	+0.60(+0.93%)
Dec 22, 2005	63.98	64.49	62.82	64.38	1,926,300	+0.62(+0.97%)
Dec 21, 2005	63.95	64.19	63.27	63.76	1,805,600	+0.29(+0.46%)
Dec 20, 2005	62.97	64.24	62.12	63.47	1,628,600	+0.46(+0.73%)
Dec 19, 2005	63.85	64.18	62.85	63.01	1,596,000	-0.33(-0.52%)
Dec 16, 2005	64.09	64.50	62.90	63.34	1,355,900	-0.50(-0.78%)
Dec 15, 2005	64.18	64.18	63.32	63.84	1,416,400	-0.08(-0.13%)
Dec 14, 2005	62.72	64.00	62.71	63.92	1,595,600	+1.20(+1.91%)
Dec 13, 2005	62.20	62.94	61.46	62.72	1,712,100	+0.02(+0.03%)
Dec 12, 2005	63.89	64.55	62.14	62.70	1,734,300	-0.99(-1.55%)
Dec 09, 2005	63.40	63.87	62.62	63.69	1,395,100	+0.38(+0.60%)
Dec 08, 2005	62.25	63.41	61.97	63.31	1,468,100	+0.81(+1.30%)
Dec 07, 2005	61.75	63.08	61.75	62.50	1,651,500	+0.89(+1.44%)
Dec 06, 2005	61.62	62.86	60.65	61.61	1,674,900	+0.19(+0.31%)
Dec 05, 2005	62.55	62.66	61.14	61.42	2,097,400	-0.68(-1.10%)
Dec 02, 2005	62.10	63.32	61.39	62.10	2,498,900	+0.36(+0.58%)
Dec 01, 2005	61.86	62.22	58.46	61.74	7,883,200	+0.42(+0.68%)
Nov 30, 2005	61.20	61.74	60.70	61.32	2,351,600	+0.70(+1.15%)
Nov 29, 2005	61.85	62.21	60.50	60.62	2,255,200	-0.98(-1.59%)
Nov 28, 2005	63.04	63.15	61.19	61.60	1,757,600	-1.27(-2.02%)
Nov 25, 2005	63.22	63.50	61.55	62.87	1,071,600	-0.44(-0.69%)
Nov 23, 2005	63.98	64.52	63.05	63.31	1,474,200	-0.69(-1.08%)
Nov 22, 2005	62.70	64.60	62.64	64.00	2,190,700	+1.06(+1.68%)
Nov 21, 2005	61.45	63.40	61.15	62.94	2,138,800	+1.93(+3.16%)
Nov 18, 2005	62.45	62.60	60.80	61.01	2,147,500	-0.85(-1.37%)
Nov 17, 2005	61.96	62.21	60.75	61.86	2,889,300	+0.27(+0.44%)
Nov 16, 2005	59.98	61.75	57.60	61.59	7,201,300	+4.70(+8.26%)
Nov 15, 2005	59.53	59.53	56.85	56.89	3,647,400	-2.64(-4.43%)
Nov 14, 2005	59.90	60.15	58.55	59.53	1,984,200	-0.14(-0.23%)
Nov 11, 2005	59.60	60.50	58.66	59.67	1,778,400	+0.33(+0.56%)
Nov 10, 2005	58.76	59.72	57.40	59.34	2,664,200	+0.28(+0.47%)
Nov 09, 2005	58.45	59.64	56.30	59.06	2,314,600	+0.75(+1.29%)
Nov 08, 2005	59.51	59.52	58.22	58.31	1,618,300	-1.20(-2.02%)
Nov 07, 2005	57.93	59.70	58.18	59.51	2,593,000	+1.59(+2.75%)
Nov 04, 2005	56.70	57.94	56.26	57.92	2,027,300	+1.65(+2.93%)
Nov 03, 2005	58.70	60.00	55.59	56.27	5,576,000	+2.42(+4.49%)
Nov 02, 2005	52.40	53.96	52.00	53.85	3,024,800	+1.45(+2.77%)
Nov 01, 2005	52.90	52.90	51.01	52.40	2,434,700	+0.41(+0.79%)
Oct 31, 2005	50.27	52.48	50.25	51.99	3,075,400	+2.41(+4.86%)
Oct 28, 2005	47.17	49.70	47.16	49.58	2,071,500	+2.61(+5.56%)
Oct 27, 2005	48.70	48.90	46.49	46.97	2,051,500	-2.26(-4.59%)
Oct 26, 2005	49.25	50.45	48.85	49.23	1,641,400	-0.25(-0.51%)
Oct 25, 2005	49.10	49.60	48.75	49.48	1,558,700	+0.33(+0.67%)
Oct 24, 2005	50.20	50.50	48.75	49.15	1,901,000	-0.82(-1.64%)
Oct 21, 2005	50.50	50.52	49.60	49.97	2,213,100	+0.55(+1.11%)
Oct 20, 2005	49.98	50.29	49.30	49.42	4,656,500	+1.12(+2.32%)
Oct 19, 2005	46.40	48.62	45.59	48.30	2,975,200	+1.12(+2.37%)
Oct 18, 2005	48.65	48.98	46.88	47.18	2,761,600	-1.37(-2.82%)
Oct 17, 2005	49.40	49.50	48.00	48.55	1,591,800	-1.01(-2.04%)
Oct 14, 2005	48.74	49.82	48.47	49.56	1,975,100	+1.07(+2.21%)
Oct 13, 2005	48.24	48.68	47.20	48.49	1,765,200	+0.25(+0.52%)
Oct 12, 2005	49.60	49.60	47.04	48.24	2,817,300	-2.09(-4.15%)
Oct 11, 2005	50.25	51.09	50.10	50.33	1,703,600	-0.79(-1.55%)
Oct 10, 2005	52.19	52.30	50.86	51.12	1,272,400	-0.96(-1.84%)
Oct 07, 2005	52.34	52.74	51.33	52.08	2,432,800	+0.38(+0.74%)
Oct 06, 2005	52.36	52.85	51.00	51.70	5,144,700	+2.92(+5.99%)
Oct 05, 2005	49.15	49.20	48.15	48.78	1,716,700	-0.46(-0.93%)
Oct 04, 2005	50.17	50.37	49.06	49.24	1,187,800	-0.92(-1.83%)

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.