Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.11	51.11	50.08	50.16	646,192	-0.97(-1.89%)
Dec 29, 2005	50.64	51.69	50.60	51.13	1,015,311	+0.45(+0.88%)
Dec 28, 2005	50.17	51.19	50.04	50.68	748,166	+0.98(+1.98%)
Dec 27, 2005	50.06	50.60	49.70	49.70	303,121	-0.36(-0.72%)
Dec 23, 2005	50.02	50.36	49.92	50.06	224,391	+0.03(+0.07%)
Dec 22, 2005	49.31	50.02	49.30	50.02	404,045	+0.71(+1.44%)
Dec 21, 2005	49.41	49.92	48.86	49.31	550,291	+0.11(+0.23%)
Dec 20, 2005	48.20	49.37	48.20	49.20	396,218	+1.10(+2.28%)
Dec 19, 2005	48.79	48.81	47.98	48.10	446,213	-0.68(-1.40%)
Dec 16, 2005	49.13	49.55	48.76	48.79	742,209	-0.15(-0.31%)
Dec 15, 2005	49.74	49.74	48.45	48.94	369,469	-0.45(-0.92%)
Dec 14, 2005	49.22	49.91	49.02	49.40	923,498	+0.18(+0.37%)
Dec 13, 2005	48.66	49.64	48.60	49.22	862,640	+0.56(+1.14%)
Dec 12, 2005	48.45	48.75	48.30	48.66	501,581	+0.55(+1.14%)
Dec 09, 2005	48.35	48.47	47.46	48.11	529,031	-0.30(-0.62%)
Dec 08, 2005	48.59	48.78	48.26	48.41	656,004	-0.17(-0.35%)
Dec 07, 2005	48.08	48.71	48.07	48.58	899,085	+0.51(+1.05%)
Dec 06, 2005	48.54	48.69	47.94	48.08	360,007	-0.35(-0.72%)
Dec 05, 2005	48.75	48.75	47.87	48.43	789,517	-0.03(-0.05%)
Dec 02, 2005	48.34	48.57	47.86	48.45	525,994	+0.07(+0.14%)
Dec 01, 2005	48.47	48.63	48.19	48.39	978,515	-0.03(-0.07%)
Nov 30, 2005	48.09	48.51	47.80	48.42	736,836	+0.36(+0.75%)
Nov 29, 2005	47.94	48.71	47.94	48.06	597,482	+0.39(+0.83%)
Nov 28, 2005	48.19	48.19	47.22	47.67	539,895	-0.51(-1.07%)
Nov 25, 2005	48.51	48.51	47.80	48.18	90,878	-0.28(-0.58%)
Nov 23, 2005	48.17	48.68	47.90	48.46	469,458	+0.30(+0.62%)
Nov 22, 2005	48.13	48.28	47.20	48.16	433,014	+0.03(+0.07%)
Nov 21, 2005	48.45	48.64	47.68	48.13	390,845	-0.12(-0.25%)
Nov 18, 2005	48.80	48.84	47.96	48.25	456,843	+0.20(+0.41%)
Nov 17, 2005	47.64	48.09	47.20	48.05	571,200	+0.77(+1.63%)
Nov 16, 2005	46.91	47.44	46.89	47.28	500,997	+0.47(+1.01%)
Nov 15, 2005	47.44	47.73	46.79	46.81	657,756	-0.85(-1.78%)
Nov 14, 2005	46.92	47.82	46.64	47.66	704,246	+0.96(+2.05%)
Nov 11, 2005	46.41	46.84	45.91	46.70	352,298	+0.17(+0.37%)
Nov 10, 2005	45.97	46.61	45.19	46.53	782,041	+0.51(+1.12%)
Nov 09, 2005	45.14	46.14	45.14	46.02	544,333	+0.80(+1.76%)
Nov 08, 2005	45.86	45.87	44.80	45.22	642,337	-0.81(-1.77%)
Nov 07, 2005	45.84	46.08	45.45	46.03	499,829	-0.08(-0.17%)
Nov 04, 2005	45.89	46.18	45.36	46.11	573,536	+0.22(+0.49%)
Nov 03, 2005	47.09	47.09	45.78	45.89	980,852	-1.23(-2.62%)
Nov 02, 2005	45.34	47.26	45.17	47.12	1,629,380	+1.70(+3.73%)
Nov 01, 2005	44.49	45.82	44.47	45.42	923,148	+0.82(+1.84%)
Oct 31, 2005	44.04	44.94	44.04	44.60	859,837	+0.62(+1.40%)
Oct 28, 2005	43.79	43.99	43.41	43.99	803,301	+0.75(+1.74%)
Oct 27, 2005	43.40	43.51	42.98	43.23	481,373	-0.09(-0.20%)
Oct 26, 2005	43.62	44.30	43.32	43.32	686,257	-0.41(-0.94%)
Oct 25, 2005	44.75	44.75	43.45	43.73	1,070,445	-1.02(-2.28%)
Oct 24, 2005	43.66	45.35	43.62	44.75	1,536,049	+1.77(+4.12%)
Oct 21, 2005	43.19	43.51	42.74	42.98	818,019	+0.01(+0.02%)
Oct 20, 2005	45.36	45.36	42.59	42.97	1,329,062	+0.25(+0.58%)
Oct 19, 2005	41.99	43.19	41.59	42.72	1,170,317	+0.98(+2.36%)
Oct 18, 2005	42.03	42.18	41.65	41.73	820,005	-0.58(-1.38%)
Oct 17, 2005	41.73	42.38	41.68	42.32	996,855	+0.80(+1.92%)
Oct 14, 2005	41.26	41.65	41.26	41.52	1,137,844	+0.28(+0.69%)
Oct 13, 2005	41.20	41.50	40.72	41.24	1,090,887	+0.39(+0.94%)
Oct 12, 2005	42.75	42.76	40.58	40.85	2,021,627	-1.90(-4.45%)
Oct 11, 2005	42.51	42.99	42.51	42.75	1,544,810	+0.24(+0.56%)
Oct 10, 2005	43.20	43.52	42.43	42.51	557,883	-0.62(-1.45%)
Oct 07, 2005	42.80	43.28	42.51	43.14	583,465	+0.65(+1.53%)
Oct 06, 2005	42.72	43.08	42.32	42.49	1,021,268	-0.15(-0.34%)
Oct 05, 2005	44.09	44.15	42.63	42.63	916,373	-1.81(-4.08%)
Oct 04, 2005	45.06	45.28	44.45	44.45	335,010	-0.53(-1.18%)

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.