Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	49.14	49.21	48.59	48.76	1,209,379	-0.64(-1.29%)
Dec 29, 2005	49.28	49.55	49.00	49.40	1,400,006	+0.07(+0.15%)
Dec 28, 2005	49.11	49.70	48.53	49.33	1,561,999	+0.45(+0.92%)
Dec 27, 2005	49.55	49.73	48.73	48.88	1,647,230	-0.64(-1.29%)
Dec 23, 2005	49.37	49.79	48.59	49.52	2,862,403	-0.11(-0.22%)
Dec 22, 2005	44.88	49.99	44.88	49.63	8,233,587	+6.26(+14.42%)
Dec 21, 2005	43.08	43.37	42.95	43.37	1,183,755	+0.42(+0.98%)
Dec 20, 2005	41.96	43.47	41.96	42.95	3,448,988	+1.07(+2.55%)
Dec 19, 2005	42.19	42.20	40.93	41.88	1,835,739	-0.46(-1.08%)
Dec 16, 2005	42.90	43.44	42.30	42.34	1,697,811	-0.56(-1.30%)
Dec 15, 2005	43.26	43.75	42.89	42.89	1,306,754	-0.29(-0.67%)
Dec 14, 2005	42.65	43.53	42.59	43.18	1,066,326	+0.54(+1.26%)
Dec 13, 2005	43.57	43.77	42.54	42.64	2,112,041	-0.92(-2.10%)
Dec 12, 2005	44.38	44.38	42.73	43.56	2,051,990	-0.72(-1.62%)
Dec 09, 2005	43.69	44.50	43.58	44.28	793,812	+0.58(+1.34%)
Dec 08, 2005	43.13	44.12	43.10	43.69	1,038,584	+0.71(+1.65%)
Dec 07, 2005	43.89	44.30	42.74	42.98	1,764,881	-1.19(-2.70%)
Dec 06, 2005	43.80	44.72	43.65	44.18	2,054,998	+0.68(+1.57%)
Dec 05, 2005	43.08	43.66	42.44	43.50	1,619,042	+0.30(+0.69%)
Dec 02, 2005	42.81	43.32	42.46	43.20	1,349,982	+0.29(+0.67%)
Dec 01, 2005	41.14	43.11	41.15	42.91	1,438,554	+1.78(+4.32%)
Nov 30, 2005	41.35	41.59	41.01	41.14	938,313	-0.07(-0.17%)
Nov 29, 2005	40.94	41.60	40.94	41.21	1,400,674	+0.49(+1.21%)
Nov 28, 2005	41.69	41.93	40.71	40.71	753,369	-1.14(-2.72%)
Nov 25, 2005	41.92	42.07	41.52	41.85	216,919	+0.13(+0.30%)
Nov 23, 2005	41.92	42.10	41.65	41.73	665,242	-0.13(-0.32%)
Nov 22, 2005	41.66	42.09	41.50	41.86	1,091,951	+0.21(+0.50%)
Nov 21, 2005	40.70	41.77	40.45	41.66	1,529,133	+1.23(+3.04%)
Nov 18, 2005	40.61	41.35	40.38	40.43	1,742,598	-0.01(-0.02%)
Nov 17, 2005	39.73	40.52	39.72	40.44	1,548,518	+0.71(+1.78%)
Nov 16, 2005	39.92	40.08	39.51	39.73	1,026,998	-0.04(-0.09%)
Nov 15, 2005	39.65	40.33	39.58	39.76	1,416,940	-0.07(-0.18%)
Nov 14, 2005	39.38	39.97	38.77	39.83	970,400	+0.27(+0.68%)
Nov 11, 2005	39.58	39.65	39.12	39.56	1,510,972	-0.10(-0.25%)
Nov 10, 2005	38.60	39.74	38.16	39.66	2,653,171	+1.06(+2.74%)
Nov 09, 2005	39.27	39.27	38.42	38.60	1,441,897	-0.66(-1.69%)
Nov 08, 2005	39.33	39.49	38.80	39.27	1,556,317	-0.07(-0.18%)
Nov 07, 2005	38.57	39.46	38.69	39.34	1,219,072	+0.77(+2.00%)
Nov 04, 2005	38.71	39.14	38.49	38.57	1,420,283	-0.14(-0.37%)
Nov 03, 2005	38.42	39.37	38.35	38.71	1,992,162	+0.38(+0.98%)
Nov 02, 2005	38.15	39.04	37.70	38.34	2,098,895	-0.96(-2.44%)
Nov 01, 2005	39.74	39.74	38.61	39.30	1,765,327	-0.55(-1.37%)
Oct 31, 2005	38.82	40.52	38.25	39.84	3,398,630	+0.42(+1.07%)
Oct 28, 2005	38.24	39.54	37.86	39.42	2,416,754	+1.62(+4.30%)
Oct 27, 2005	38.69	39.31	37.30	37.80	2,008,205	-0.68(-1.77%)
Oct 26, 2005	39.58	39.85	38.02	38.48	2,711,885	-1.37(-3.45%)
Oct 25, 2005	41.09	41.09	39.23	39.85	2,838,672	-1.26(-3.06%)
Oct 24, 2005	41.06	41.38	40.97	41.11	1,462,285	-0.12(-0.28%)
Oct 21, 2005	41.38	42.19	40.74	41.23	948,786	-0.04(-0.09%)
Oct 20, 2005	42.06	42.06	41.18	41.26	1,281,240	-0.80(-1.90%)
Oct 19, 2005	41.11	42.07	40.45	42.06	1,051,620	+1.12(+2.74%)
Oct 18, 2005	41.06	41.38	40.65	40.94	1,014,297	-0.04(-0.09%)
Oct 17, 2005	40.21	41.18	39.70	40.97	974,857	+0.69(+1.72%)
Oct 14, 2005	39.40	40.53	39.37	40.28	1,852,897	+1.07(+2.72%)
Oct 13, 2005	39.40	40.00	38.49	39.21	2,002,412	-0.61(-1.53%)
Oct 12, 2005	40.93	41.28	39.62	39.83	2,409,846	-1.26(-3.06%)
Oct 11, 2005	41.39	41.95	40.88	41.08	1,390,313	-0.11(-0.26%)
Oct 10, 2005	41.03	41.33	40.70	41.19	1,855,013	+0.30(+0.72%)
Oct 07, 2005	40.94	41.66	40.67	40.89	1,927,988	-0.04(-0.09%)
Oct 06, 2005	40.12	41.32	40.12	40.93	1,979,684	-0.04(-0.11%)
Oct 05, 2005	42.52	42.78	40.97	40.97	2,334,420	-1.52(-3.57%)
Oct 04, 2005	43.53	43.75	42.48	42.49	2,306,233	-1.04(-2.39%)

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.