Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.53	51.65	51.25	51.40	787,110	-0.22(-0.42%)
Dec 29, 2005	51.99	52.21	51.62	51.62	832,876	-0.17(-0.32%)
Dec 28, 2005	52.05	52.05	51.39	51.78	640,729	+0.04(+0.08%)
Dec 27, 2005	52.05	52.18	51.39	51.74	820,330	-0.24(-0.47%)
Dec 23, 2005	51.97	52.06	51.71	51.99	730,350	-0.01(-0.02%)
Dec 22, 2005	52.14	52.14	51.63	51.99	1,474,323	-0.14(-0.27%)
Dec 21, 2005	51.84	52.14	51.78	52.14	1,594,057	+0.36(+0.70%)
Dec 20, 2005	51.48	52.01	51.43	51.78	1,658,464	+0.38(+0.73%)
Dec 19, 2005	51.47	51.63	50.96	51.40	1,693,954	-0.07(-0.13%)
Dec 16, 2005	51.47	51.61	51.32	51.47	1,921,591	+0.03(+0.07%)
Dec 15, 2005	51.47	52.30	51.23	51.43	1,418,878	-0.19(-0.37%)
Dec 14, 2005	51.30	51.68	51.05	51.63	1,883,353	+0.33(+0.64%)
Dec 13, 2005	50.30	51.47	50.24	51.30	1,932,704	+0.92(+1.83%)
Dec 12, 2005	50.96	51.40	50.22	50.38	1,612,220	-0.36(-0.71%)
Dec 09, 2005	50.57	50.97	50.23	50.74	1,038,168	+0.38(+0.76%)
Dec 08, 2005	50.04	50.63	49.94	50.35	1,124,563	+0.43(+0.85%)
Dec 07, 2005	50.25	50.63	49.84	49.93	1,536,938	-0.33(-0.65%)
Dec 06, 2005	50.63	51.09	50.17	50.25	1,945,729	+0.00(+0.00%)
Dec 05, 2005	50.42	50.68	50.02	50.25	1,177,260	-0.07(-0.13%)
Dec 02, 2005	50.13	50.63	49.66	50.32	1,357,338	-0.02(-0.03%)
Dec 01, 2005	50.36	50.55	50.17	50.34	2,022,206	+0.00(+0.00%)
Nov 30, 2005	50.35	50.86	50.15	50.34	1,922,069	+0.11(+0.22%)
Nov 29, 2005	50.42	50.44	50.00	50.23	1,949,194	-0.36(-0.71%)
Nov 28, 2005	49.88	50.66	49.74	50.59	2,347,470	+0.95(+1.91%)
Nov 25, 2005	49.53	49.74	49.31	49.64	501,877	+0.19(+0.39%)
Nov 23, 2005	49.37	49.50	49.17	49.45	1,207,970	+0.08(+0.15%)
Nov 22, 2005	49.10	49.55	48.94	49.37	1,650,100	+0.08(+0.17%)
Nov 21, 2005	48.69	49.42	48.66	49.29	1,149,179	+0.63(+1.29%)
Nov 18, 2005	49.37	49.42	48.50	48.66	1,755,733	-0.20(-0.41%)
Nov 17, 2005	47.17	48.94	47.12	48.86	1,926,252	+1.83(+3.90%)
Nov 16, 2005	46.86	47.08	46.70	47.03	1,231,869	+0.07(+0.14%)
Nov 15, 2005	46.99	47.27	46.60	46.96	1,488,185	+0.12(+0.25%)
Nov 14, 2005	46.65	47.17	46.54	46.85	1,046,772	+0.08(+0.16%)
Nov 11, 2005	46.65	47.01	46.45	46.77	1,168,776	-0.08(-0.18%)
Nov 10, 2005	45.66	47.24	45.66	46.86	1,197,574	+1.41(+3.09%)
Nov 09, 2005	45.89	45.94	45.45	45.45	1,138,185	-0.37(-0.80%)
Nov 08, 2005	45.27	45.94	45.27	45.82	1,169,254	+0.49(+1.07%)
Nov 07, 2005	44.73	45.39	44.77	45.33	768,947	+0.61(+1.37%)
Nov 04, 2005	44.61	45.18	44.37	44.72	856,775	+0.13(+0.30%)
Nov 03, 2005	44.76	45.15	44.50	44.59	1,122,770	-0.17(-0.37%)
Nov 02, 2005	43.91	44.99	43.68	44.76	1,392,350	+0.85(+1.92%)
Nov 01, 2005	44.60	44.68	43.58	43.91	1,737,689	-0.66(-1.48%)
Oct 31, 2005	44.12	44.91	43.97	44.57	2,224,629	+0.28(+0.64%)
Oct 28, 2005	44.77	45.01	44.09	44.29	2,496,599	-1.23(-2.70%)
Oct 27, 2005	45.32	46.45	45.17	45.52	2,135,009	+0.21(+0.46%)
Oct 26, 2005	44.35	45.93	44.35	45.31	3,089,889	+1.41(+3.20%)
Oct 25, 2005	43.20	44.04	43.14	43.90	1,697,778	+0.70(+1.63%)
Oct 24, 2005	42.93	43.20	42.76	43.20	1,107,475	+0.36(+0.84%)
Oct 21, 2005	42.89	43.21	42.65	42.84	1,294,364	+0.18(+0.41%)
Oct 20, 2005	43.14	43.43	42.55	42.66	1,424,852	-0.48(-1.11%)
Oct 19, 2005	42.65	43.17	42.36	43.14	1,361,281	+0.38(+0.88%)
Oct 18, 2005	42.55	43.23	42.47	42.76	1,446,361	+0.33(+0.79%)
Oct 17, 2005	41.83	42.63	41.79	42.43	2,203,120	+0.58(+1.38%)
Oct 14, 2005	41.93	42.12	41.54	41.85	1,456,877	+0.08(+0.18%)
Oct 13, 2005	41.27	42.00	41.27	41.78	1,068,878	+0.18(+0.42%)
Oct 12, 2005	42.03	42.27	41.24	41.60	2,105,254	-0.47(-1.11%)
Oct 11, 2005	42.36	42.68	41.97	42.07	1,375,860	-0.28(-0.67%)
Oct 10, 2005	42.77	42.81	42.34	42.35	1,368,690	-0.33(-0.78%)
Oct 07, 2005	42.43	42.70	42.28	42.69	1,470,021	+0.29(+0.69%)
Oct 06, 2005	42.70	43.01	42.19	42.40	1,745,337	-0.30(-0.71%)
Oct 05, 2005	42.79	42.96	42.56	42.70	1,293,050	-0.10(-0.23%)
Oct 04, 2005	42.87	43.12	42.70	42.80	1,449,349	-0.15(-0.35%)

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.