Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	47.28	47.83	47.03	47.23	1,279,963	-0.12(-0.26%)
Dec 29, 2005	47.25	47.98	47.10	47.35	1,732,470	-0.14(-0.29%)
Dec 28, 2005	47.47	48.01	46.98	47.49	1,913,942	-0.06(-0.12%)
Dec 27, 2005	47.74	48.26	47.39	47.55	3,111,105	+0.46(+0.98%)
Dec 23, 2005	46.70	47.33	46.30	47.09	2,404,675	+0.43(+0.93%)
Dec 22, 2005	46.36	46.73	45.52	46.65	2,658,322	+0.45(+0.97%)
Dec 21, 2005	46.34	46.51	45.85	46.20	2,491,754	+0.21(+0.46%)
Dec 20, 2005	45.63	46.55	45.01	45.99	2,247,491	+0.33(+0.73%)
Dec 19, 2005	46.27	46.51	45.54	45.66	2,202,503	-0.24(-0.52%)
Dec 16, 2005	46.44	46.74	45.58	45.90	1,871,161	-0.36(-0.78%)
Dec 15, 2005	46.51	46.51	45.88	46.26	1,954,652	-0.06(-0.13%)
Dec 14, 2005	45.45	46.38	45.44	46.32	2,201,951	+0.87(+1.91%)
Dec 13, 2005	45.07	45.61	44.54	45.45	2,362,723	+0.01(+0.03%)
Dec 12, 2005	46.30	46.77	45.03	45.43	2,393,359	-0.72(-1.55%)
Dec 09, 2005	45.94	46.28	45.38	46.15	1,925,258	+0.28(+0.60%)
Dec 08, 2005	45.11	45.95	44.91	45.88	2,025,999	+0.59(+1.30%)
Dec 07, 2005	44.75	45.71	44.75	45.29	2,279,094	+0.64(+1.44%)
Dec 06, 2005	44.65	45.55	43.95	44.64	2,311,386	+0.14(+0.31%)
Dec 05, 2005	45.33	45.41	44.30	44.51	2,894,442	-0.49(-1.09%)
Dec 02, 2005	45.00	45.88	44.48	45.00	3,448,518	+0.26(+0.58%)
Dec 01, 2005	44.83	45.09	42.36	44.74	10,878,931	+0.30(+0.69%)
Nov 30, 2005	44.35	44.74	43.98	44.43	3,245,242	+0.51(+1.15%)
Nov 29, 2005	44.82	45.08	43.84	43.93	3,112,209	-0.71(-1.59%)
Nov 28, 2005	45.68	45.76	44.34	44.64	2,425,513	-0.92(-2.02%)
Nov 25, 2005	45.81	46.01	44.60	45.56	1,478,823	-0.32(-0.69%)
Nov 23, 2005	46.36	46.75	45.69	45.88	2,034,417	-0.50(-1.08%)
Nov 22, 2005	45.43	46.81	45.39	46.38	3,023,198	+0.77(+1.68%)
Nov 21, 2005	44.53	45.94	44.31	45.61	2,951,575	+1.40(+3.16%)
Nov 18, 2005	45.25	45.36	44.06	44.21	2,963,581	-0.62(-1.37%)
Nov 17, 2005	44.90	45.08	44.02	44.83	3,987,276	+0.20(+0.44%)
Nov 16, 2005	43.46	44.75	41.74	44.63	9,937,899	+3.41(+8.26%)
Nov 15, 2005	43.14	43.14	41.20	41.22	5,033,465	-1.91(-4.43%)
Nov 14, 2005	43.41	43.59	42.43	43.14	2,738,225	-0.10(-0.23%)
Nov 11, 2005	43.19	43.84	42.51	43.24	2,454,218	+0.24(+0.56%)
Nov 10, 2005	42.58	43.27	41.59	43.00	3,676,635	+0.20(+0.47%)
Nov 09, 2005	42.35	43.22	40.80	42.80	3,194,181	+0.54(+1.29%)
Nov 08, 2005	43.12	43.13	42.19	42.25	2,233,277	-0.87(-2.02%)
Nov 07, 2005	41.98	43.26	42.16	43.12	3,578,378	+1.15(+2.75%)
Nov 04, 2005	41.09	41.99	40.77	41.97	2,797,703	+1.20(+2.93%)
Nov 03, 2005	42.54	43.48	40.28	40.77	7,694,961	+1.75(+4.49%)
Nov 02, 2005	37.97	39.10	37.68	39.02	4,174,268	+1.05(+2.77%)
Nov 01, 2005	38.33	38.33	36.96	37.97	3,359,921	+0.30(+0.79%)
Oct 31, 2005	36.43	38.03	36.41	37.67	4,244,097	+1.75(+4.86%)
Oct 28, 2005	34.18	36.01	34.17	35.93	2,858,700	+1.89(+5.56%)
Oct 27, 2005	35.29	35.43	33.69	34.04	2,831,100	-1.64(-4.59%)
Oct 26, 2005	35.69	36.56	35.40	35.67	2,265,156	-0.18(-0.51%)
Oct 25, 2005	35.58	35.94	35.33	35.85	2,151,028	+0.24(+0.67%)
Oct 24, 2005	36.38	36.59	35.33	35.62	2,623,407	-0.59(-1.64%)
Oct 21, 2005	36.59	36.61	35.94	36.21	3,054,110	+0.40(+1.11%)
Oct 20, 2005	36.22	36.44	35.72	35.81	6,426,038	+0.81(+2.32%)
Oct 19, 2005	33.62	35.23	33.04	35.00	4,105,819	+0.81(+2.37%)
Oct 18, 2005	35.25	35.49	33.97	34.19	3,811,048	-0.99(-2.82%)
Oct 17, 2005	35.80	35.87	34.78	35.18	2,196,707	-0.73(-2.04%)
Oct 14, 2005	35.32	36.10	35.12	35.91	2,725,667	+0.78(+2.21%)
Oct 13, 2005	34.96	35.28	34.20	35.14	2,436,001	+0.18(+0.52%)
Oct 12, 2005	35.94	35.94	34.09	34.96	3,887,915	-1.51(-4.15%)
Oct 11, 2005	36.41	37.02	36.30	36.47	2,350,993	-0.57(-1.55%)
Oct 10, 2005	37.82	37.90	36.85	37.04	1,755,930	-0.70(-1.84%)
Oct 07, 2005	37.93	38.22	37.20	37.74	3,357,299	+0.28(+0.73%)
Oct 06, 2005	37.94	38.30	36.96	37.46	7,099,761	+2.12(+5.99%)
Oct 05, 2005	35.62	35.65	34.89	35.35	2,369,071	-0.33(-0.93%)
Oct 04, 2005	36.35	36.50	35.55	35.68	1,639,181	-0.67(-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.