Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	47.84	47.99	47.45	47.67	2,952,385	-0.45(-0.94%)
Dec 29, 2005	48.43	48.84	48.11	48.12	2,341,508	-0.34(-0.71%)
Dec 28, 2005	48.65	48.65	48.19	48.46	2,358,061	-0.13(-0.26%)
Dec 27, 2005	49.07	49.17	48.55	48.59	2,578,922	-0.34(-0.70%)
Dec 23, 2005	48.83	49.08	48.69	48.93	2,484,020	+0.19(+0.39%)
Dec 22, 2005	48.84	49.02	48.67	48.74	4,366,465	+0.14(+0.29%)
Dec 21, 2005	48.33	49.39	48.20	48.60	8,542,494	+0.88(+1.85%)
Dec 20, 2005	47.83	48.08	47.49	47.72	3,496,892	+0.10(+0.21%)
Dec 19, 2005	48.34	48.46	47.56	47.62	2,767,939	-0.60(-1.25%)
Dec 16, 2005	48.39	48.73	48.13	48.22	4,726,212	-0.16(-0.33%)
Dec 15, 2005	48.30	48.60	47.91	48.38	3,391,900	+0.09(+0.18%)
Dec 14, 2005	47.89	48.38	47.89	48.29	3,127,844	+0.46(+0.97%)
Dec 13, 2005	48.46	48.46	47.39	47.83	4,278,183	-0.12(-0.25%)
Dec 12, 2005	48.26	48.30	47.59	47.95	3,118,070	-0.13(-0.26%)
Dec 09, 2005	47.81	48.16	47.77	48.08	3,455,274	+0.49(+1.03%)
Dec 08, 2005	48.75	48.81	47.26	47.59	6,938,609	-1.38(-2.82%)
Dec 07, 2005	49.00	49.29	48.65	48.97	3,479,866	+0.03(+0.05%)
Dec 06, 2005	48.53	49.50	48.52	48.95	5,003,983	+0.71(+1.47%)
Dec 05, 2005	48.82	48.91	47.89	48.23	5,423,163	-0.89(-1.82%)
Dec 02, 2005	49.29	49.35	48.92	49.13	4,411,394	-0.39(-0.79%)
Dec 01, 2005	49.64	49.89	49.44	49.52	3,064,155	+0.11(+0.22%)
Nov 30, 2005	50.04	50.19	49.41	49.41	3,531,101	-0.37(-0.75%)
Nov 29, 2005	49.97	50.38	49.68	49.79	3,867,201	-0.18(-0.36%)
Nov 28, 2005	50.61	50.63	49.74	49.97	3,140,298	-0.49(-0.97%)
Nov 25, 2005	50.52	50.65	50.43	50.45	1,978,135	+0.20(+0.40%)
Nov 23, 2005	50.56	50.59	50.19	50.25	3,456,220	-0.36(-0.70%)
Nov 22, 2005	50.05	50.73	49.93	50.61	8,343,388	+1.01(+2.03%)
Nov 21, 2005	49.62	49.76	49.33	49.60	4,778,235	+0.03(+0.05%)
Nov 18, 2005	48.73	49.61	48.84	49.57	7,318,850	+0.84(+1.73%)
Nov 17, 2005	48.09	48.73	47.98	48.73	5,746,651	+0.88(+1.83%)
Nov 16, 2005	48.09	48.20	47.54	47.85	3,953,591	-0.08(-0.16%)
Nov 15, 2005	48.96	49.00	47.90	47.93	5,795,679	-1.03(-2.10%)
Nov 14, 2005	48.68	49.09	48.56	48.96	4,606,086	+0.58(+1.21%)
Nov 11, 2005	48.04	48.44	47.91	48.37	4,263,522	+0.36(+0.75%)
Nov 10, 2005	47.54	48.01	47.26	48.01	3,941,610	+0.63(+1.33%)
Nov 09, 2005	47.38	47.58	47.13	47.38	3,840,402	+0.01(+0.01%)
Nov 08, 2005	47.13	47.54	47.13	47.38	2,121,908	-0.08(-0.16%)
Nov 07, 2005	47.01	47.50	46.99	47.45	3,445,973	+0.45(+0.96%)
Nov 04, 2005	47.10	47.11	46.62	47.00	2,713,079	-0.10(-0.22%)
Nov 03, 2005	46.94	47.51	46.91	47.11	5,630,939	+0.24(+0.51%)
Nov 02, 2005	46.18	46.99	45.98	46.86	4,299,781	+0.69(+1.48%)
Nov 01, 2005	46.29	46.56	46.06	46.18	3,365,101	-0.09(-0.19%)
Oct 31, 2005	46.62	46.65	46.22	46.27	3,805,404	+0.08(+0.16%)
Oct 28, 2005	46.04	46.22	45.79	46.19	3,245,290	+0.54(+1.18%)
Oct 27, 2005	46.20	46.24	45.65	45.65	3,221,958	-0.53(-1.14%)
Oct 26, 2005	46.64	46.93	46.18	46.18	3,104,197	-0.46(-0.98%)
Oct 25, 2005	46.75	46.93	46.25	46.64	3,805,089	-0.23(-0.50%)
Oct 24, 2005	45.84	46.89	45.63	46.87	5,192,212	+1.40(+3.08%)
Oct 21, 2005	46.31	46.59	45.45	45.47	7,968,822	-0.48(-1.05%)
Oct 20, 2005	45.67	46.12	45.05	45.95	7,172,397	+1.02(+2.27%)
Oct 19, 2005	43.99	45.20	43.78	44.93	4,621,693	+0.86(+1.94%)
Oct 18, 2005	44.77	44.94	44.02	44.07	3,516,598	-0.58(-1.31%)
Oct 17, 2005	44.66	45.01	44.16	44.66	3,502,567	+0.25(+0.56%)
Oct 14, 2005	43.74	44.56	43.58	44.41	4,766,569	+1.19(+2.76%)
Oct 13, 2005	43.29	43.56	43.01	43.22	3,789,167	-0.37(-0.86%)
Oct 12, 2005	43.80	44.40	43.28	43.59	3,909,450	-0.47(-1.07%)
Oct 11, 2005	43.66	44.40	43.65	44.06	4,315,388	+0.40(+0.92%)
Oct 10, 2005	43.56	43.90	43.42	43.66	2,873,562	+0.25(+0.57%)
Oct 07, 2005	43.48	43.91	43.06	43.41	3,036,252	+0.09(+0.20%)
Oct 06, 2005	42.60	44.12	42.60	43.33	6,305,032	+0.89(+2.09%)
Oct 05, 2005	43.15	43.37	42.44	42.44	5,260,788	-0.92(-2.12%)
Oct 04, 2005	44.12	44.18	43.36	43.36	3,269,883	-0.62(-1.40%)

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.