Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.54	43.34	41.91	42.83	3,016,166	+0.29(+0.68%)
Dec 29, 2005	42.82	43.52	42.44	42.54	2,795,401	-0.23(-0.53%)
Dec 28, 2005	42.26	43.33	42.22	42.77	3,390,508	+0.55(+1.30%)
Dec 27, 2005	43.63	43.64	41.53	42.22	6,000,658	-1.73(-3.94%)
Dec 23, 2005	44.26	44.26	43.06	43.95	2,919,702	-0.53(-1.18%)
Dec 22, 2005	44.44	44.85	44.26	44.48	3,822,600	+0.12(+0.27%)
Dec 21, 2005	44.38	44.69	44.11	44.36	4,684,065	+0.32(+0.72%)
Dec 20, 2005	43.38	44.21	43.26	44.04	4,693,183	+0.80(+1.85%)
Dec 19, 2005	44.04	44.48	42.92	43.24	4,707,741	-0.21(-0.47%)
Dec 16, 2005	44.53	44.69	43.38	43.44	5,046,248	-1.08(-2.42%)
Dec 15, 2005	45.85	45.91	44.34	44.52	5,336,922	-1.33(-2.89%)
Dec 14, 2005	45.11	45.91	44.76	45.84	4,651,430	+0.74(+1.64%)
Dec 13, 2005	45.48	46.29	45.04	45.11	8,237,267	+0.64(+1.45%)
Dec 12, 2005	44.69	44.77	43.82	44.46	4,821,003	+0.83(+1.91%)
Dec 09, 2005	44.07	44.10	43.27	43.63	4,508,572	-0.74(-1.66%)
Dec 08, 2005	43.73	44.41	43.32	44.37	4,633,193	+1.07(+2.47%)
Dec 07, 2005	43.91	44.32	43.00	43.30	5,255,815	-0.18(-0.42%)
Dec 06, 2005	42.85	43.84	42.72	43.48	4,749,655	+0.64(+1.49%)
Dec 05, 2005	42.96	43.42	42.46	42.84	4,735,897	+0.23(+0.53%)
Dec 02, 2005	42.53	43.27	41.88	42.62	4,568,243	+0.59(+1.40%)
Dec 01, 2005	41.26	42.12	41.22	42.03	5,829,325	+1.23(+3.00%)
Nov 30, 2005	41.32	41.53	40.81	40.81	6,141,436	-0.45(-1.09%)
Nov 29, 2005	41.41	41.80	40.96	41.26	5,654,633	-0.14(-0.35%)
Nov 28, 2005	43.29	43.29	41.29	41.40	4,806,766	-2.04(-4.71%)
Nov 25, 2005	43.24	43.48	43.17	43.44	951,530	+0.44(+1.03%)
Nov 23, 2005	43.22	43.60	42.60	43.00	3,120,950	-0.38(-0.86%)
Nov 22, 2005	43.38	43.58	42.84	43.38	3,712,057	+0.61(+1.43%)
Nov 21, 2005	41.82	42.76	41.54	42.76	4,621,995	+1.48(+3.59%)
Nov 18, 2005	41.88	41.88	40.87	41.28	4,303,325	-0.10(-0.24%)
Nov 17, 2005	42.29	42.38	41.01	41.38	5,871,079	-0.36(-0.87%)
Nov 16, 2005	40.94	41.79	40.72	41.74	4,992,177	+1.06(+2.61%)
Nov 15, 2005	40.38	41.73	40.38	40.68	4,749,655	+0.30(+0.74%)
Nov 14, 2005	40.66	41.48	40.12	40.38	5,441,386	-0.09(-0.22%)
Nov 11, 2005	40.26	40.63	39.73	40.47	5,852,362	+0.21(+0.53%)
Nov 10, 2005	40.82	40.95	39.38	40.26	7,836,530	-1.11(-2.69%)
Nov 09, 2005	41.69	42.66	40.94	41.37	5,332,603	-0.32(-0.76%)
Nov 08, 2005	40.98	42.16	40.71	41.69	4,158,067	+0.49(+1.20%)
Nov 07, 2005	41.76	41.76	40.85	41.19	5,405,232	-0.56(-1.35%)
Nov 04, 2005	42.48	42.48	41.29	41.76	7,470,348	-0.71(-1.68%)
Nov 03, 2005	42.44	42.84	41.91	42.47	7,453,390	+0.69(+1.65%)
Nov 02, 2005	41.07	41.88	40.94	41.78	7,359,485	+1.55(+3.85%)
Nov 01, 2005	39.90	40.51	39.58	40.23	5,758,616	+0.33(+0.83%)
Oct 31, 2005	39.38	40.30	39.38	39.90	8,136,803	+0.54(+1.37%)
Oct 28, 2005	37.87	39.56	37.59	39.36	7,247,023	+1.49(+3.95%)
Oct 27, 2005	39.18	39.37	37.66	37.87	7,069,771	-1.31(-3.34%)
Oct 26, 2005	40.43	41.19	39.01	39.17	8,322,694	-1.25(-3.09%)
Oct 25, 2005	39.44	40.73	39.44	40.43	6,751,741	+1.08(+2.73%)
Oct 24, 2005	37.31	39.35	37.11	39.35	7,941,954	+1.83(+4.86%)
Oct 21, 2005	37.66	38.69	37.51	37.52	8,911,082	-0.45(-1.19%)
Oct 20, 2005	39.66	39.73	37.26	37.97	8,755,266	-1.81(-4.56%)
Oct 19, 2005	39.07	39.88	37.82	39.79	8,903,403	+0.74(+1.91%)
Oct 18, 2005	40.63	41.03	38.95	39.04	7,881,163	-1.64(-4.03%)
Oct 17, 2005	40.88	41.26	40.41	40.68	6,308,130	+0.38(+0.93%)
Oct 14, 2005	39.69	40.60	38.92	40.31	7,338,688	+0.56(+1.40%)
Oct 13, 2005	40.82	41.07	38.82	39.75	10,005,950	-1.33(-3.23%)
Oct 12, 2005	42.33	42.51	40.88	41.08	5,846,603	-1.40(-3.30%)
Oct 11, 2005	41.66	42.84	41.66	42.48	5,429,068	+1.23(+2.97%)
Oct 10, 2005	41.61	41.69	40.74	41.25	4,591,119	-0.36(-0.86%)
Oct 07, 2005	41.57	42.28	41.38	41.61	7,207,509	+0.53(+1.28%)
Oct 06, 2005	42.51	42.51	40.01	41.08	12,432,290	-2.13(-4.92%)
Oct 05, 2005	44.97	45.42	42.95	43.21	8,032,980	-1.62(-3.61%)
Oct 04, 2005	46.35	46.48	44.83	44.83	5,976,182	-2.15(-4.58%)

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.