Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	52.47	52.47	51.47	51.81	466,300	-0.66(-1.26%)
Dec 29, 2005	51.64	52.73	51.55	52.47	474,600	+0.84(+1.63%)
Dec 28, 2005	51.98	52.03	51.37	51.63	335,400	-0.30(-0.58%)
Dec 27, 2005	52.12	52.65	51.75	51.93	653,500	-0.04(-0.08%)
Dec 23, 2005	51.81	52.88	51.81	51.97	733,300	+0.41(+0.80%)
Dec 22, 2005	50.95	51.56	50.63	51.56	326,000	+0.68(+1.34%)
Dec 21, 2005	50.90	51.10	50.46	50.88	411,300	+0.64(+1.27%)
Dec 20, 2005	49.98	50.60	49.77	50.24	400,900	+0.25(+0.50%)
Dec 19, 2005	50.90	50.95	49.89	49.99	450,200	-0.74(-1.46%)
Dec 16, 2005	50.46	50.99	50.45	50.73	773,300	+0.27(+0.54%)
Dec 15, 2005	50.67	50.81	49.65	50.46	362,000	-0.10(-0.20%)
Dec 14, 2005	50.49	51.10	50.44	50.56	539,700	+0.07(+0.14%)
Dec 13, 2005	50.73	51.32	50.40	50.49	848,300	-0.36(-0.71%)
Dec 12, 2005	51.55	51.73	50.60	50.85	1,146,400	-0.15(-0.29%)
Dec 09, 2005	51.77	51.93	50.98	51.00	512,600	-0.47(-0.91%)
Dec 08, 2005	51.37	51.75	50.75	51.47	507,700	+0.10(+0.19%)
Dec 07, 2005	51.92	52.09	51.07	51.37	680,000	-0.47(-0.91%)
Dec 06, 2005	51.86	52.38	51.65	51.84	1,457,000	+0.23(+0.45%)
Dec 05, 2005	51.16	51.85	50.16	51.61	713,100	+0.45(+0.88%)
Dec 02, 2005	51.48	51.80	50.71	51.16	682,800	-0.32(-0.62%)
Dec 01, 2005	51.45	52.22	51.38	51.48	876,400	+0.49(+0.96%)
Nov 30, 2005	50.72	51.17	49.99	50.99	1,148,200	+1.00(+2.00%)
Nov 29, 2005	48.95	50.70	48.50	49.99	689,700	+1.29(+2.65%)
Nov 28, 2005	49.40	49.42	48.21	48.70	575,500	-0.76(-1.54%)
Nov 25, 2005	48.95	49.51	48.70	49.46	72,600	+0.48(+0.98%)
Nov 23, 2005	49.32	49.40	48.73	48.98	281,400	-0.34(-0.69%)
Nov 22, 2005	49.12	49.43	48.35	49.32	470,900	+0.20(+0.41%)
Nov 21, 2005	49.04	49.15	48.62	49.12	484,200	+0.08(+0.16%)
Nov 18, 2005	49.23	49.25	48.66	49.04	574,800	-0.09(-0.18%)
Nov 17, 2005	48.25	49.15	48.25	49.13	663,400	+0.92(+1.91%)
Nov 16, 2005	47.50	48.24	47.22	48.21	773,600	-0.57(-1.17%)
Nov 15, 2005	47.89	49.26	47.84	48.78	961,800	+0.88(+1.84%)
Nov 14, 2005	47.62	47.92	47.29	47.90	707,200	+0.32(+0.67%)
Nov 11, 2005	48.05	48.28	47.45	47.58	303,000	-0.63(-1.31%)
Nov 10, 2005	47.60	48.33	46.58	48.21	1,004,900	+0.61(+1.28%)
Nov 09, 2005	48.45	48.92	46.96	47.60	993,200	-0.95(-1.96%)
Nov 08, 2005	49.32	49.32	48.44	48.55	400,100	-1.02(-2.06%)
Nov 07, 2005	49.09	49.64	48.42	49.57	430,200	+0.49(+1.00%)
Nov 04, 2005	49.90	50.34	48.64	49.08	603,700	-0.63(-1.27%)
Nov 03, 2005	49.41	50.05	49.29	49.71	871,300	+0.51(+1.04%)
Nov 02, 2005	47.71	49.33	47.22	49.20	1,037,300	+1.50(+3.14%)
Nov 01, 2005	47.36	48.37	47.08	47.70	878,800	+0.34(+0.72%)
Oct 31, 2005	47.26	48.12	46.86	47.36	855,900	+0.10(+0.21%)
Oct 28, 2005	46.60	47.38	46.02	47.26	1,047,900	+1.27(+2.76%)
Oct 27, 2005	47.10	47.10	45.59	45.99	1,602,200	-1.20(-2.54%)
Oct 26, 2005	47.77	48.38	47.03	47.19	444,900	-0.93(-1.93%)
Oct 25, 2005	48.21	48.21	47.44	48.12	610,300	-0.28(-0.58%)
Oct 24, 2005	47.20	48.90	46.41	48.40	1,361,400	+0.47(+0.98%)
Oct 21, 2005	48.34	48.53	47.79	47.93	1,116,000	-0.11(-0.23%)
Oct 20, 2005	50.18	50.18	47.40	48.04	1,277,500	-2.13(-4.25%)
Oct 19, 2005	49.70	50.43	48.84	50.17	1,114,700	+0.32(+0.64%)
Oct 18, 2005	52.41	52.41	47.01	49.85	3,784,200	-2.31(-4.43%)
Oct 17, 2005	51.10	52.34	50.59	52.16	1,183,200	+1.34(+2.64%)
Oct 14, 2005	49.15	50.95	49.12	50.82	1,153,200	+2.37(+4.89%)
Oct 13, 2005	49.40	49.50	47.57	48.45	825,000	-0.96(-1.94%)
Oct 12, 2005	50.73	51.17	48.93	49.41	663,800	-1.32(-2.60%)
Oct 11, 2005	49.55	51.07	48.77	50.73	998,100	+1.18(+2.38%)
Oct 10, 2005	50.50	50.70	49.52	49.55	872,000	-0.72(-1.43%)
Oct 07, 2005	50.58	50.77	50.01	50.27	397,500	+0.06(+0.12%)
Oct 06, 2005	51.21	51.47	49.86	50.21	569,100	-0.80(-1.57%)
Oct 05, 2005	51.87	52.26	50.24	51.01	699,500	-0.73(-1.41%)
Oct 04, 2005	52.98	53.45	51.74	51.74	596,700	-1.16(-2.19%)

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.