Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.86	51.59	51.23	51.27	689,473	-0.59(-1.14%)
Dec 29, 2005	52.26	52.53	51.85	51.86	711,887	-0.24(-0.46%)
Dec 28, 2005	52.35	52.46	51.91	52.10	634,419	+0.14(+0.26%)
Dec 27, 2005	52.30	52.58	51.92	51.97	1,182,899	-0.39(-0.74%)
Dec 23, 2005	52.04	52.53	52.04	52.36	840,073	+0.32(+0.61%)
Dec 22, 2005	51.56	52.10	51.51	52.04	822,203	+0.62(+1.21%)
Dec 21, 2005	50.97	51.87	50.81	51.42	944,398	+0.81(+1.61%)
Dec 20, 2005	50.06	50.93	50.06	50.60	814,353	+0.51(+1.02%)
Dec 19, 2005	50.47	51.03	50.07	50.09	1,018,045	-0.57(-1.13%)
Dec 16, 2005	51.35	51.80	50.58	50.66	1,381,736	-0.69(-1.34%)
Dec 15, 2005	52.11	52.13	51.13	51.35	1,601,024	-0.76(-1.47%)
Dec 14, 2005	51.85	52.46	51.81	52.11	968,258	+0.34(+0.65%)
Dec 13, 2005	51.58	51.99	51.39	51.78	769,214	+0.11(+0.21%)
Dec 12, 2005	51.33	51.69	51.19	51.67	540,216	+0.39(+0.76%)
Dec 09, 2005	51.25	51.53	51.01	51.28	776,445	+0.18(+0.36%)
Dec 08, 2005	51.07	51.69	50.85	51.10	811,254	+0.32(+0.63%)
Dec 07, 2005	51.94	51.99	50.77	50.78	1,519,320	-1.02(-1.96%)
Dec 06, 2005	51.53	52.12	51.46	51.80	1,059,878	+0.58(+1.13%)
Dec 05, 2005	51.02	51.30	50.51	51.21	1,658,765	-0.22(-0.43%)
Dec 02, 2005	51.27	51.48	50.93	51.44	1,240,742	-0.11(-0.21%)
Dec 01, 2005	50.79	51.76	50.62	51.54	1,406,526	+1.20(+2.38%)
Nov 30, 2005	51.31	51.49	50.26	50.34	1,369,857	-0.76(-1.50%)
Nov 29, 2005	51.06	51.56	50.94	51.11	999,555	+0.27(+0.53%)
Nov 28, 2005	50.95	51.17	50.55	50.84	1,484,304	-0.12(-0.23%)
Nov 25, 2005	49.80	51.03	49.71	50.95	408,003	+0.37(+0.73%)
Nov 23, 2005	50.20	51.15	50.20	50.58	1,343,724	+0.32(+0.64%)
Nov 22, 2005	49.99	50.36	49.89	50.27	1,226,075	+0.27(+0.54%)
Nov 21, 2005	49.37	50.15	49.32	49.99	1,376,055	+0.05(+0.10%)
Nov 18, 2005	49.88	50.22	49.58	49.95	1,702,870	+0.67(+1.36%)
Nov 17, 2005	48.65	49.28	48.62	49.28	1,522,213	+0.68(+1.39%)
Nov 16, 2005	48.41	48.66	48.13	48.60	1,559,501	+0.27(+0.56%)
Nov 15, 2005	47.97	48.40	47.95	48.33	894,921	+0.37(+0.77%)
Nov 14, 2005	48.26	48.37	47.70	47.96	843,275	-0.18(-0.38%)
Nov 11, 2005	47.92	48.17	47.58	48.15	787,807	+0.29(+0.61%)
Nov 10, 2005	46.57	47.92	46.44	47.85	1,175,771	+1.56(+3.37%)
Nov 09, 2005	46.91	46.97	45.99	46.30	1,643,477	-0.44(-0.93%)
Nov 08, 2005	46.70	46.89	46.51	46.73	896,470	-0.09(-0.19%)
Nov 07, 2005	46.99	47.03	46.39	46.82	959,168	-0.17(-0.37%)
Nov 04, 2005	46.91	47.08	46.66	46.99	1,709,584	+0.40(+0.85%)
Nov 03, 2005	47.76	47.90	46.43	46.60	2,163,242	-1.22(-2.55%)
Nov 02, 2005	47.54	48.05	47.19	47.82	1,410,451	+0.32(+0.67%)
Nov 01, 2005	47.84	47.89	47.29	47.50	1,507,339	-0.34(-0.71%)
Oct 31, 2005	48.03	48.30	47.73	47.84	1,900,984	+0.01(+0.02%)
Oct 28, 2005	47.44	47.85	47.07	47.83	1,240,122	+0.97(+2.07%)
Oct 27, 2005	47.12	47.38	46.47	46.86	1,371,510	-0.17(-0.37%)
Oct 26, 2005	46.28	47.78	46.18	47.03	1,388,553	+0.72(+1.55%)
Oct 25, 2005	46.28	46.81	45.52	46.32	1,382,459	+0.23(+0.50%)
Oct 24, 2005	45.71	46.28	45.65	46.08	865,069	+0.64(+1.41%)
Oct 21, 2005	45.20	45.81	44.94	45.44	1,199,735	+0.54(+1.21%)
Oct 20, 2005	45.03	45.89	44.81	44.90	1,871,029	-0.30(-0.66%)
Oct 19, 2005	44.82	45.21	44.34	45.20	1,377,914	+0.13(+0.28%)
Oct 18, 2005	45.21	45.34	45.00	45.08	1,072,273	-0.43(-0.94%)
Oct 17, 2005	44.65	45.60	44.00	45.50	1,723,838	+0.45(+1.01%)
Oct 14, 2005	45.31	45.43	44.73	45.05	1,108,219	-0.10(-0.21%)
Oct 13, 2005	44.67	45.33	44.55	45.14	1,116,482	+0.20(+0.45%)
Oct 12, 2005	44.68	45.24	44.65	44.94	1,257,992	+0.02(+0.04%)
Oct 11, 2005	45.07	45.26	44.66	44.92	1,386,280	-0.23(-0.51%)
Oct 10, 2005	45.09	45.44	44.89	45.15	1,247,146	+0.02(+0.04%)
Oct 07, 2005	45.26	45.99	45.03	45.13	1,229,483	+0.07(+0.15%)
Oct 06, 2005	45.70	45.80	44.87	45.07	2,141,758	-0.73(-1.59%)
Oct 05, 2005	46.63	46.65	45.54	45.79	2,444,506	-1.30(-2.75%)
Oct 04, 2005	46.91	47.81	46.75	47.09	1,435,034	+0.56(+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.