Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	59.68	59.85	59.46	59.56	43,200	-0.17(-0.28%)
Dec 29, 2005	60.33	60.45	59.68	59.73	69,600	-0.31(-0.52%)
Dec 28, 2005	60.45	60.45	59.83	60.04	90,700	-0.07(-0.12%)
Dec 27, 2005	60.50	60.54	60.11	60.11	60,900	-1.90(-3.06%)
Dec 23, 2005	61.95	62.25	61.90	62.01	42,800	+0.21(+0.34%)
Dec 22, 2005	61.20	61.85	60.76	61.80	44,600	+0.35(+0.57%)
Dec 21, 2005	61.08	61.48	61.08	61.45	62,000	+0.37(+0.61%)
Dec 20, 2005	60.80	61.29	60.63	61.08	31,400	+0.08(+0.13%)
Dec 19, 2005	61.82	61.82	60.98	61.00	28,500	-0.81(-1.31%)
Dec 16, 2005	62.00	62.03	61.61	61.81	10,800	+0.22(+0.36%)
Dec 15, 2005	62.20	62.45	61.58	61.59	28,300	-0.47(-0.76%)
Dec 14, 2005	61.93	62.40	61.69	62.06	44,200	+0.12(+0.19%)
Dec 13, 2005	61.63	61.99	61.36	61.94	20,300	+0.30(+0.49%)
Dec 12, 2005	61.99	62.00	61.25	61.64	30,400	+0.04(+0.06%)
Dec 09, 2005	61.46	61.83	61.23	61.60	22,100	+0.16(+0.26%)
Dec 08, 2005	60.80	62.07	60.80	61.44	58,800	+0.46(+0.75%)
Dec 07, 2005	61.34	61.50	60.56	60.98	29,100	-0.32(-0.52%)
Dec 06, 2005	62.00	62.00	61.24	61.30	28,500	-0.20(-0.33%)
Dec 05, 2005	61.96	61.96	61.07	61.50	21,400	-0.23(-0.37%)
Dec 02, 2005	61.97	62.10	61.37	61.73	18,200	-0.31(-0.50%)
Dec 01, 2005	61.33	62.23	61.33	62.04	40,900	+0.89(+1.46%)
Nov 30, 2005	61.86	61.90	61.11	61.15	28,900	-0.37(-0.60%)
Nov 29, 2005	61.41	61.70	61.26	61.52	16,700	+0.04(+0.07%)
Nov 28, 2005	62.03	62.03	61.37	61.48	37,900	-0.68(-1.09%)
Nov 25, 2005	61.89	62.16	61.76	62.16	7,300	+0.21(+0.34%)
Nov 23, 2005	61.55	61.95	61.36	61.95	27,800	+0.27(+0.44%)
Nov 22, 2005	60.40	61.75	60.40	61.68	43,500	+0.78(+1.28%)
Nov 21, 2005	60.66	61.12	60.27	60.90	39,600	+0.30(+0.50%)
Nov 18, 2005	60.56	60.75	60.15	60.60	77,700	+0.22(+0.36%)
Nov 17, 2005	59.46	60.42	59.35	60.38	28,600	+0.98(+1.65%)
Nov 16, 2005	59.80	59.80	59.13	59.40	17,900	-0.34(-0.57%)
Nov 15, 2005	59.73	60.16	59.48	59.74	25,900	-0.03(-0.05%)
Nov 14, 2005	59.99	60.29	59.54	59.77	23,200	-0.05(-0.08%)
Nov 11, 2005	59.61	60.00	59.42	59.82	33,200	+0.24(+0.40%)
Nov 10, 2005	58.00	59.62	57.89	59.58	21,300	+1.38(+2.37%)
Nov 09, 2005	57.74	58.72	57.74	58.20	31,800	+0.65(+1.13%)
Nov 08, 2005	57.53	57.75	57.11	57.55	15,500	-0.16(-0.28%)
Nov 07, 2005	57.90	58.13	57.50	57.71	30,800	+0.27(+0.47%)
Nov 04, 2005	57.75	57.76	56.99	57.44	21,500	-0.33(-0.57%)
Nov 03, 2005	58.15	58.64	57.53	57.77	63,400	-0.17(-0.29%)
Nov 02, 2005	57.58	57.98	57.11	57.94	42,300	+0.53(+0.92%)
Nov 01, 2005	58.71	58.71	56.87	57.41	76,300	-1.30(-2.21%)
Oct 31, 2005	58.81	59.11	58.62	58.71	182,500	+0.30(+0.51%)
Oct 28, 2005	57.48	58.46	57.44	58.41	92,200	+1.71(+3.02%)
Oct 27, 2005	57.29	57.31	56.70	56.70	43,800	-0.62(-1.08%)
Oct 26, 2005	57.91	57.98	57.17	57.32	36,100	-0.59(-1.02%)
Oct 25, 2005	58.11	58.45	57.68	57.91	20,300	-0.24(-0.41%)
Oct 24, 2005	57.93	58.30	57.85	58.15	94,800	+1.16(+2.04%)
Oct 21, 2005	56.48	57.44	56.48	56.99	55,300	+0.54(+0.96%)
Oct 20, 2005	57.20	57.47	56.30	56.45	64,600	-0.91(-1.59%)
Oct 19, 2005	56.21	57.42	56.01	57.36	48,500	+0.64(+1.13%)
Oct 18, 2005	57.27	57.35	56.47	56.72	38,500	-0.55(-0.96%)
Oct 17, 2005	57.00	57.27	56.77	57.27	109,600	+0.33(+0.58%)
Oct 14, 2005	56.40	57.02	56.01	56.94	67,300	+1.29(+2.32%)
Oct 13, 2005	55.59	56.11	55.04	55.65	43,300	+0.01(+0.02%)
Oct 12, 2005	56.52	56.52	55.17	55.64	78,900	-1.02(-1.80%)
Oct 11, 2005	57.19	57.19	56.37	56.66	25,700	-0.25(-0.44%)
Oct 10, 2005	57.65	57.65	56.81	56.91	78,500	-0.74(-1.28%)
Oct 07, 2005	58.37	58.37	57.22	57.65	39,500	-0.60(-1.03%)
Oct 06, 2005	58.40	58.64	57.72	58.25	69,800	-0.08(-0.14%)
Oct 05, 2005	59.25	59.25	58.24	58.33	56,500	-0.92(-1.55%)
Oct 04, 2005	60.45	60.45	59.25	59.25	45,400	-1.02(-1.69%)

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.