Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.09	42.87	42.57	42.60	829,800	-0.49(-1.14%)
Dec 29, 2005	43.42	43.65	43.08	43.09	856,776	-0.20(-0.46%)
Dec 28, 2005	43.49	43.59	43.13	43.29	763,540	+0.11(+0.26%)
Dec 27, 2005	43.45	43.69	43.14	43.18	1,423,651	-0.32(-0.74%)
Dec 23, 2005	43.24	43.65	43.24	43.50	1,011,050	+0.27(+0.61%)
Dec 22, 2005	42.84	43.29	42.80	43.24	989,544	+0.51(+1.21%)
Dec 21, 2005	42.35	43.10	42.22	42.72	1,136,608	+0.68(+1.61%)
Dec 20, 2005	41.60	42.32	41.60	42.05	980,096	+0.43(+1.02%)
Dec 19, 2005	41.93	42.40	41.60	41.62	1,225,245	-0.47(-1.13%)
Dec 16, 2005	42.67	43.04	42.03	42.09	1,662,956	-0.57(-1.34%)
Dec 15, 2005	43.30	43.32	42.48	42.67	1,926,876	-0.64(-1.47%)
Dec 14, 2005	43.08	43.59	43.05	43.30	1,165,325	+0.28(+0.65%)
Dec 13, 2005	42.86	43.20	42.70	43.02	925,771	+0.09(+0.21%)
Dec 12, 2005	42.65	42.95	42.53	42.93	650,165	+0.32(+0.76%)
Dec 09, 2005	42.59	42.82	42.38	42.61	934,473	+0.15(+0.36%)
Dec 08, 2005	42.43	42.95	42.25	42.46	976,367	+0.27(+0.63%)
Dec 07, 2005	43.16	43.20	42.18	42.19	1,828,543	-0.84(-1.96%)
Dec 06, 2005	42.82	43.31	42.75	43.04	1,275,592	+0.48(+1.13%)
Dec 05, 2005	42.39	42.63	41.97	42.55	1,996,368	-0.19(-0.43%)
Dec 02, 2005	42.60	42.77	42.32	42.74	1,493,267	-0.09(-0.21%)
Dec 01, 2005	42.20	43.00	42.06	42.83	1,692,792	+1.00(+2.38%)
Nov 30, 2005	42.63	42.78	41.76	41.83	1,648,660	-0.64(-1.50%)
Nov 29, 2005	42.42	42.84	42.33	42.46	1,202,992	+0.23(+0.53%)
Nov 28, 2005	42.34	42.51	42.00	42.24	1,786,401	-0.10(-0.23%)
Nov 25, 2005	41.38	42.40	41.31	42.34	491,042	+0.31(+0.73%)
Nov 23, 2005	41.71	42.50	41.71	42.03	1,617,209	+0.27(+0.64%)
Nov 22, 2005	41.54	41.85	41.45	41.77	1,475,614	+0.23(+0.54%)
Nov 21, 2005	41.02	41.67	40.98	41.54	1,656,119	+0.04(+0.10%)
Nov 18, 2005	41.44	41.72	41.19	41.50	2,049,450	+0.55(+1.36%)
Nov 17, 2005	40.42	40.94	40.40	40.94	1,832,024	+0.56(+1.39%)
Nov 16, 2005	40.22	40.43	39.99	40.38	1,876,902	+0.23(+0.56%)
Nov 15, 2005	39.86	40.21	39.84	40.16	1,077,061	+0.31(+0.77%)
Nov 14, 2005	40.10	40.19	39.63	39.85	1,014,904	-0.15(-0.38%)
Nov 11, 2005	39.82	40.03	39.53	40.00	948,147	+0.24(+0.61%)
Nov 10, 2005	38.69	39.82	38.59	39.76	1,415,073	+1.30(+3.37%)
Nov 09, 2005	38.97	39.03	38.21	38.47	1,977,970	-0.36(-0.93%)
Nov 08, 2005	38.80	38.96	38.64	38.83	1,078,926	-0.07(-0.19%)
Nov 07, 2005	39.05	39.08	38.55	38.90	1,154,385	-0.14(-0.37%)
Nov 04, 2005	38.97	39.12	38.77	39.05	2,057,531	+0.33(+0.85%)
Nov 03, 2005	39.68	39.80	38.58	38.72	2,603,521	-1.01(-2.55%)
Nov 02, 2005	39.50	39.92	39.21	39.73	1,697,516	+0.27(+0.67%)
Nov 01, 2005	39.75	39.79	39.30	39.46	1,814,123	-0.28(-0.71%)
Oct 31, 2005	39.91	40.13	39.66	39.75	2,287,886	+0.01(+0.02%)
Oct 28, 2005	39.42	39.76	39.11	39.74	1,492,521	+0.80(+2.07%)
Oct 27, 2005	39.15	39.37	38.61	38.93	1,650,649	-0.14(-0.37%)
Oct 26, 2005	38.45	39.70	38.37	39.08	1,671,161	+0.60(+1.55%)
Oct 25, 2005	38.45	38.89	37.82	38.48	1,663,827	+0.19(+0.50%)
Oct 24, 2005	37.98	38.45	37.93	38.29	1,041,135	+0.53(+1.41%)
Oct 21, 2005	37.56	38.06	37.34	37.76	1,443,914	+0.45(+1.21%)
Oct 20, 2005	37.41	38.13	37.24	37.31	2,251,835	-0.25(-0.66%)
Oct 19, 2005	37.24	37.57	36.84	37.56	1,658,357	+0.10(+0.28%)
Oct 18, 2005	37.57	37.67	37.39	37.45	1,290,510	-0.35(-0.94%)
Oct 17, 2005	37.10	37.89	36.56	37.81	2,074,686	+0.38(+1.01%)
Oct 14, 2005	37.65	37.75	37.16	37.43	1,333,771	-0.08(-0.21%)
Oct 13, 2005	37.12	37.66	37.02	37.51	1,343,716	+0.17(+0.45%)
Oct 12, 2005	37.12	37.59	37.10	37.34	1,514,027	+0.02(+0.04%)
Oct 11, 2005	37.45	37.61	37.11	37.32	1,668,426	-0.19(-0.51%)
Oct 10, 2005	37.46	37.76	37.30	37.52	1,500,974	+0.02(+0.04%)
Oct 07, 2005	37.61	38.21	37.41	37.50	1,479,717	+0.06(+0.15%)
Oct 06, 2005	37.97	38.06	37.28	37.45	2,577,663	-0.60(-1.59%)
Oct 05, 2005	38.74	38.76	37.84	38.05	2,942,030	-1.08(-2.75%)
Oct 04, 2005	38.97	39.72	38.84	39.13	1,727,103	+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.