Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.09	42.86	42.56	42.59	829,928	-0.49(-1.14%)
Dec 29, 2005	43.42	43.64	43.08	43.09	856,909	-0.20(-0.46%)
Dec 28, 2005	43.49	43.58	43.13	43.29	763,659	+0.11(+0.26%)
Dec 27, 2005	43.45	43.68	43.13	43.17	1,423,872	-0.32(-0.74%)
Dec 23, 2005	43.23	43.64	43.23	43.50	1,011,207	+0.27(+0.61%)
Dec 22, 2005	42.84	43.29	42.79	43.23	989,698	+0.51(+1.21%)
Dec 21, 2005	42.35	43.09	42.21	42.72	1,136,785	+0.68(+1.61%)
Dec 20, 2005	41.59	42.31	41.59	42.04	980,248	+0.43(+1.02%)
Dec 19, 2005	41.93	42.39	41.60	41.61	1,225,435	-0.47(-1.13%)
Dec 16, 2005	42.66	43.04	42.02	42.09	1,663,215	-0.57(-1.34%)
Dec 15, 2005	43.29	43.31	42.47	42.66	1,927,175	-0.64(-1.47%)
Dec 14, 2005	43.08	43.58	43.05	43.29	1,165,506	+0.28(+0.65%)
Dec 13, 2005	42.85	43.19	42.69	43.01	925,914	+0.09(+0.21%)
Dec 12, 2005	42.64	42.94	42.52	42.92	650,266	+0.32(+0.76%)
Dec 09, 2005	42.58	42.81	42.38	42.60	934,618	+0.15(+0.36%)
Dec 08, 2005	42.43	42.94	42.24	42.45	976,518	+0.27(+0.63%)
Dec 07, 2005	43.15	43.19	42.18	42.18	1,828,827	-0.84(-1.96%)
Dec 06, 2005	42.81	43.30	42.75	43.03	1,275,790	+0.48(+1.13%)
Dec 05, 2005	42.39	42.62	41.96	42.55	1,996,678	-0.18(-0.43%)
Dec 02, 2005	42.59	42.76	42.31	42.73	1,493,499	-0.09(-0.21%)
Dec 01, 2005	42.19	43.00	42.06	42.82	1,693,055	+1.00(+2.38%)
Nov 30, 2005	42.63	42.77	41.75	41.82	1,648,916	-0.64(-1.50%)
Nov 29, 2005	42.42	42.84	42.32	42.46	1,203,179	+0.23(+0.53%)
Nov 28, 2005	42.33	42.51	41.99	42.23	1,786,678	-0.10(-0.23%)
Nov 25, 2005	41.37	42.39	41.30	42.33	491,119	+0.31(+0.73%)
Nov 23, 2005	41.70	42.49	41.70	42.02	1,617,460	+0.27(+0.64%)
Nov 22, 2005	41.53	41.84	41.44	41.76	1,475,843	+0.23(+0.54%)
Nov 21, 2005	41.02	41.66	40.97	41.53	1,656,376	+0.04(+0.10%)
Nov 18, 2005	41.44	41.72	41.19	41.49	2,049,769	+0.55(+1.36%)
Nov 17, 2005	40.42	40.94	40.39	40.94	1,832,309	+0.56(+1.39%)
Nov 16, 2005	40.21	40.42	39.98	40.38	1,877,193	+0.23(+0.56%)
Nov 15, 2005	39.85	40.21	39.84	40.15	1,077,229	+0.31(+0.77%)
Nov 14, 2005	40.09	40.18	39.63	39.84	1,015,062	-0.15(-0.38%)
Nov 11, 2005	39.81	40.02	39.52	40.00	948,294	+0.24(+0.61%)
Nov 10, 2005	38.69	39.81	38.58	39.76	1,415,293	+1.29(+3.37%)
Nov 09, 2005	38.97	39.02	38.20	38.46	1,978,277	-0.36(-0.93%)
Nov 08, 2005	38.80	38.95	38.64	38.82	1,079,094	-0.07(-0.19%)
Nov 07, 2005	39.04	39.07	38.54	38.90	1,154,564	-0.14(-0.37%)
Nov 04, 2005	38.97	39.11	38.77	39.04	2,057,850	+0.33(+0.85%)
Nov 03, 2005	39.68	39.80	38.57	38.71	2,603,925	-1.01(-2.55%)
Nov 02, 2005	39.50	39.92	39.20	39.72	1,697,779	+0.27(+0.67%)
Nov 01, 2005	39.74	39.79	39.29	39.46	1,814,405	-0.28(-0.71%)
Oct 31, 2005	39.90	40.13	39.65	39.74	2,288,241	+0.01(+0.02%)
Oct 28, 2005	39.41	39.76	39.10	39.73	1,492,753	+0.80(+2.07%)
Oct 27, 2005	39.14	39.36	38.61	38.93	1,650,905	-0.14(-0.37%)
Oct 26, 2005	38.44	39.69	38.36	39.07	1,671,421	+0.60(+1.55%)
Oct 25, 2005	38.44	38.89	37.82	38.48	1,664,085	+0.19(+0.50%)
Oct 24, 2005	37.97	38.44	37.92	38.28	1,041,296	+0.53(+1.41%)
Oct 21, 2005	37.55	38.06	37.33	37.75	1,444,138	+0.45(+1.21%)
Oct 20, 2005	37.41	38.12	37.23	37.30	2,252,184	-0.25(-0.66%)
Oct 19, 2005	37.24	37.56	36.84	37.55	1,658,614	+0.10(+0.28%)
Oct 18, 2005	37.56	37.66	37.38	37.45	1,290,710	-0.35(-0.94%)
Oct 17, 2005	37.09	37.88	36.55	37.80	2,075,008	+0.38(+1.01%)
Oct 14, 2005	37.64	37.75	37.16	37.42	1,333,978	-0.08(-0.21%)
Oct 13, 2005	37.11	37.66	37.01	37.50	1,343,925	+0.17(+0.45%)
Oct 12, 2005	37.12	37.58	37.09	37.33	1,514,262	+0.02(+0.04%)
Oct 11, 2005	37.44	37.60	37.10	37.32	1,668,685	-0.19(-0.51%)
Oct 10, 2005	37.46	37.75	37.29	37.51	1,501,207	+0.02(+0.04%)
Oct 07, 2005	37.60	38.20	37.41	37.50	1,479,946	+0.06(+0.15%)
Oct 06, 2005	37.96	38.05	37.28	37.44	2,578,064	-0.60(-1.59%)
Oct 05, 2005	38.73	38.76	37.83	38.04	2,942,486	-1.08(-2.76%)
Oct 04, 2005	38.97	39.72	38.84	39.12	1,727,371	+0.47(+1.21%)

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.