Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.43	43.47	43.01	43.01	316,900	-0.41(-0.94%)
Dec 29, 2005	43.62	43.86	43.34	43.42	402,600	-0.20(-0.46%)
Dec 28, 2005	43.84	43.85	43.36	43.62	436,600	-0.22(-0.50%)
Dec 27, 2005	44.44	44.68	43.72	43.84	522,400	-0.23(-0.52%)
Dec 23, 2005	44.00	44.31	43.83	44.07	479,700	+0.07(+0.16%)
Dec 22, 2005	42.50	44.04	42.50	44.00	833,300	+1.94(+4.61%)
Dec 21, 2005	42.02	42.48	41.98	42.06	640,600	+0.22(+0.53%)
Dec 20, 2005	41.74	42.19	41.51	41.84	1,045,400	+0.02(+0.05%)
Dec 19, 2005	42.46	42.51	41.63	41.82	557,800	-0.64(-1.51%)
Dec 16, 2005	43.23	43.49	42.21	42.46	731,600	-0.56(-1.30%)
Dec 15, 2005	42.45	43.05	40.57	43.02	1,256,200	-0.04(-0.09%)
Dec 14, 2005	42.85	43.55	42.70	43.06	379,000	+0.30(+0.70%)
Dec 13, 2005	43.05	43.20	42.52	42.76	676,800	-0.29(-0.67%)
Dec 12, 2005	43.54	43.72	42.88	43.05	548,200	-0.49(-1.13%)
Dec 09, 2005	43.51	43.85	43.13	43.54	429,000	-0.13(-0.30%)
Dec 08, 2005	43.93	44.44	43.31	43.67	448,500	-0.31(-0.70%)
Dec 07, 2005	44.00	44.15	43.60	43.98	450,900	+0.11(+0.25%)
Dec 06, 2005	45.00	45.10	43.69	43.87	628,600	-0.70(-1.57%)
Dec 05, 2005	44.54	44.73	43.74	44.57	301,100	-0.13(-0.29%)
Dec 02, 2005	45.00	45.20	44.57	44.70	318,100	-0.27(-0.60%)
Dec 01, 2005	45.00	45.27	44.84	44.97	698,900	+0.39(+0.87%)
Nov 30, 2005	44.67	44.98	44.42	44.58	476,200	-0.10(-0.22%)
Nov 29, 2005	44.50	45.78	44.50	44.68	813,900	+0.39(+0.88%)
Nov 28, 2005	45.30	45.45	44.06	44.29	521,600	-0.57(-1.27%)
Nov 25, 2005	45.10	45.13	44.61	44.86	161,700	-0.06(-0.13%)
Nov 23, 2005	45.05	45.43	44.71	44.92	458,700	+0.17(+0.38%)
Nov 22, 2005	43.75	45.08	43.27	44.75	761,300	+1.01(+2.31%)
Nov 21, 2005	43.98	44.20	43.09	43.74	735,200	-0.01(-0.02%)
Nov 18, 2005	43.75	43.99	43.55	43.75	851,100	+0.00(+0.00%)
Nov 17, 2005	44.02	44.50	43.65	43.75	917,400	+0.17(+0.39%)
Nov 16, 2005	44.77	44.80	43.45	43.58	840,300	-0.77(-1.74%)
Nov 15, 2005	44.80	45.68	44.22	44.35	848,400	-0.45(-1.00%)
Nov 14, 2005	43.00	44.92	42.65	44.80	1,562,400	+2.00(+4.67%)
Nov 11, 2005	42.80	43.32	42.66	42.80	379,000	+0.18(+0.42%)
Nov 10, 2005	42.40	42.63	41.85	42.62	518,700	+0.11(+0.26%)
Nov 09, 2005	42.52	43.00	42.20	42.51	550,900	-0.20(-0.47%)
Nov 08, 2005	42.45	43.00	42.38	42.71	563,100	-0.23(-0.54%)
Nov 07, 2005	42.01	43.49	42.05	42.94	926,600	+0.94(+2.24%)
Nov 04, 2005	42.40	42.77	41.72	42.00	571,400	-0.30(-0.71%)
Nov 03, 2005	41.99	43.43	41.99	42.30	1,390,100	+0.54(+1.29%)
Nov 02, 2005	41.01	42.05	40.85	41.76	682,200	+0.75(+1.83%)
Nov 01, 2005	41.14	41.39	40.70	41.01	605,200	-0.09(-0.22%)
Oct 31, 2005	40.90	41.31	40.40	41.10	1,397,900	+0.93(+2.32%)
Oct 28, 2005	39.99	40.25	38.83	40.17	1,108,800	+0.67(+1.70%)
Oct 27, 2005	39.25	39.88	37.55	39.50	1,852,400	+1.51(+3.97%)
Oct 26, 2005	38.30	38.50	37.68	37.99	515,600	-0.25(-0.65%)
Oct 25, 2005	38.25	38.59	37.90	38.24	725,000	-0.11(-0.29%)
Oct 24, 2005	37.95	38.48	37.94	38.35	547,900	+0.32(+0.84%)
Oct 21, 2005	38.10	38.50	37.82	38.03	446,000	+0.01(+0.03%)
Oct 20, 2005	38.35	38.82	37.76	38.02	580,500	+0.17(+0.45%)
Oct 19, 2005	37.50	38.00	37.21	37.85	657,200	+0.33(+0.88%)
Oct 18, 2005	37.75	37.79	36.91	37.52	571,100	-0.23(-0.61%)
Oct 17, 2005	37.98	37.98	36.72	37.75	945,400	-0.23(-0.61%)
Oct 14, 2005	38.47	38.49	37.36	37.98	628,900	-0.26(-0.68%)
Oct 13, 2005	38.40	39.00	37.87	38.24	358,100	-0.30(-0.78%)
Oct 12, 2005	39.05	39.55	37.79	38.54	534,900	-0.61(-1.56%)
Oct 11, 2005	39.78	40.06	39.01	39.15	517,700	-0.59(-1.48%)
Oct 10, 2005	40.40	40.41	39.22	39.74	584,900	-0.47(-1.17%)
Oct 07, 2005	39.79	40.21	39.60	40.21	204,200	+0.53(+1.34%)
Oct 06, 2005	40.15	40.16	39.50	39.68	471,900	-0.46(-1.15%)
Oct 05, 2005	40.96	41.11	40.14	40.14	580,900	-1.00(-2.43%)
Oct 04, 2005	41.95	41.95	41.14	41.14	598,200	-0.81(-1.93%)

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.