Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.74	38.84	38.29	38.29	588,900	-0.34(-0.88%)
Dec 29, 2005	38.70	38.88	38.47	38.63	787,100	+0.05(+0.13%)
Dec 28, 2005	38.27	38.75	38.14	38.58	756,000	+0.28(+0.73%)
Dec 27, 2005	38.89	39.03	38.18	38.30	895,500	-0.86(-2.20%)
Dec 23, 2005	38.88	39.27	38.79	39.16	528,000	+0.05(+0.13%)
Dec 22, 2005	38.90	39.16	38.40	39.11	1,424,900	+0.42(+1.09%)
Dec 21, 2005	38.97	39.14	38.60	38.69	1,248,500	-0.20(-0.51%)
Dec 20, 2005	38.75	39.19	38.34	38.89	1,456,300	+0.01(+0.03%)
Dec 19, 2005	39.38	39.38	38.80	38.88	1,107,400	-0.29(-0.74%)
Dec 16, 2005	39.78	40.00	39.16	39.17	1,429,000	-0.61(-1.53%)
Dec 15, 2005	40.29	40.26	39.40	39.78	995,700	-0.51(-1.27%)
Dec 14, 2005	38.80	40.29	38.80	40.29	2,666,800	+1.03(+2.62%)
Dec 13, 2005	39.87	40.11	39.25	39.26	2,026,900	-0.74(-1.85%)
Dec 12, 2005	40.21	40.58	39.88	40.00	1,490,900	-0.22(-0.55%)
Dec 09, 2005	40.61	40.64	39.45	40.22	2,004,200	-0.37(-0.91%)
Dec 08, 2005	40.92	41.07	40.53	40.59	2,254,400	-0.41(-1.00%)
Dec 07, 2005	41.50	41.50	40.70	41.00	1,206,200	-0.33(-0.80%)
Dec 06, 2005	40.39	41.75	40.33	41.33	1,294,200	+0.36(+0.88%)
Dec 05, 2005	41.20	41.26	40.52	40.97	1,436,300	-0.09(-0.22%)
Dec 02, 2005	40.95	41.88	40.71	41.06	1,254,000	+0.19(+0.46%)
Dec 01, 2005	40.25	41.07	40.05	40.87	1,970,300	+0.17(+0.42%)
Nov 30, 2005	41.20	41.54	39.90	40.70	5,947,800	-1.44(-3.42%)
Nov 29, 2005	42.47	42.73	41.92	42.14	3,017,700	-0.33(-0.78%)
Nov 28, 2005	43.40	43.80	42.03	42.47	3,316,300	-0.81(-1.87%)
Nov 25, 2005	42.71	43.30	42.03	43.28	681,000	+0.77(+1.81%)
Nov 23, 2005	42.00	42.66	41.81	42.51	2,284,500	+0.26(+0.62%)
Nov 22, 2005	41.10	42.50	40.61	42.25	3,567,600	-0.65(-1.52%)
Nov 21, 2005	42.89	43.10	42.17	42.90	1,636,300	+0.03(+0.07%)
Nov 18, 2005	42.95	43.00	42.42	42.87	1,821,800	+0.70(+1.66%)
Nov 17, 2005	41.62	42.17	41.60	42.17	1,063,100	+0.56(+1.35%)
Nov 16, 2005	41.30	41.61	40.78	41.61	599,000	+0.36(+0.87%)
Nov 15, 2005	41.75	41.78	40.73	41.25	1,006,300	-0.43(-1.03%)
Nov 14, 2005	41.74	41.95	41.55	41.68	886,500	+0.12(+0.29%)
Nov 11, 2005	41.97	42.00	41.45	41.56	1,346,900	-0.41(-0.98%)
Nov 10, 2005	42.00	42.16	41.51	41.97	2,013,600	-0.10(-0.24%)
Nov 09, 2005	41.25	42.09	41.10	42.07	1,715,600	+1.11(+2.71%)
Nov 08, 2005	41.05	43.10	40.83	40.96	1,230,000	-0.54(-1.30%)
Nov 07, 2005	41.10	41.67	40.81	41.50	2,163,800	+0.45(+1.10%)
Nov 04, 2005	40.40	41.13	40.24	41.05	1,921,100	+0.82(+2.04%)
Nov 03, 2005	39.63	40.69	39.63	40.23	2,179,100	+1.27(+3.26%)
Nov 02, 2005	38.50	39.00	38.28	38.96	2,285,500	+0.71(+1.86%)
Nov 01, 2005	39.15	39.24	37.48	38.25	2,527,100	-1.15(-2.92%)
Oct 31, 2005	38.68	39.63	38.68	39.40	2,234,300	+1.05(+2.74%)
Oct 28, 2005	37.50	38.48	37.08	38.35	2,146,400	+1.50(+4.07%)
Oct 27, 2005	37.98	38.16	36.27	36.85	1,860,000	-1.13(-2.98%)
Oct 26, 2005	37.77	38.67	37.40	37.98	1,934,000	+0.03(+0.08%)
Oct 25, 2005	38.52	38.53	37.68	37.95	1,270,100	-0.72(-1.86%)
Oct 24, 2005	38.25	38.88	38.24	38.67	1,388,100	+0.67(+1.76%)
Oct 21, 2005	38.55	38.74	37.92	38.00	1,403,100	-0.24(-0.63%)
Oct 20, 2005	39.05	39.40	38.10	38.24	2,024,700	-1.03(-2.62%)
Oct 19, 2005	38.00	39.40	37.60	39.27	1,923,900	+0.71(+1.84%)
Oct 18, 2005	38.86	39.06	38.21	38.56	758,200	-0.30(-0.77%)
Oct 17, 2005	38.82	39.02	38.50	38.86	840,700	-0.02(-0.05%)
Oct 14, 2005	38.62	39.25	38.30	38.88	1,135,000	+0.33(+0.86%)
Oct 13, 2005	38.90	39.45	38.18	38.55	1,881,600	-0.55(-1.41%)
Oct 12, 2005	38.75	39.25	37.91	39.10	1,635,100	+0.20(+0.51%)
Oct 11, 2005	38.95	39.35	38.72	38.90	1,133,800	-0.01(-0.03%)
Oct 10, 2005	39.56	39.60	38.81	38.91	916,000	-0.57(-1.44%)
Oct 07, 2005	39.40	40.25	39.05	39.48	1,165,700	+0.57(+1.46%)
Oct 06, 2005	39.40	40.25	38.60	38.91	1,967,700	-0.52(-1.32%)
Oct 05, 2005	40.35	40.46	39.27	39.43	1,163,000	-1.14(-2.81%)
Oct 04, 2005	40.75	41.47	40.57	40.57	1,496,500	-0.30(-0.73%)

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.