Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.78	43.79	43.50	43.60	208,491	-0.34(-0.76%)
Dec 29, 2005	44.38	44.56	43.88	43.94	303,416	-0.25(-0.56%)
Dec 28, 2005	43.34	44.38	43.33	44.18	385,678	+0.87(+2.01%)
Dec 27, 2005	43.95	44.15	43.21	43.31	532,068	-0.53(-1.22%)
Dec 23, 2005	43.78	44.09	43.73	43.85	173,033	+0.07(+0.16%)
Dec 22, 2005	43.75	43.92	43.63	43.78	488,303	-0.02(-0.04%)
Dec 21, 2005	43.26	43.81	43.17	43.80	555,267	+0.78(+1.81%)
Dec 20, 2005	42.67	43.56	41.92	43.02	1,159,669	+0.16(+0.37%)
Dec 19, 2005	43.15	43.26	42.56	42.86	495,698	-0.30(-0.69%)
Dec 16, 2005	43.88	44.05	43.12	43.16	693,654	-0.77(-1.75%)
Dec 15, 2005	43.88	44.19	43.77	43.93	563,068	+0.20(+0.45%)
Dec 14, 2005	43.58	44.12	43.14	43.73	1,025,335	-0.03(-0.07%)
Dec 13, 2005	44.38	44.38	42.66	43.76	1,678,264	-2.15(-4.69%)
Dec 12, 2005	46.39	46.39	45.61	45.91	452,541	-0.48(-1.04%)
Dec 09, 2005	46.86	46.93	46.15	46.39	678,964	-0.55(-1.18%)
Dec 08, 2005	46.83	47.37	46.56	46.95	820,491	+0.12(+0.25%)
Dec 07, 2005	46.44	46.99	46.44	46.83	621,219	+0.55(+1.19%)
Dec 06, 2005	45.38	46.56	45.34	46.27	968,299	+1.05(+2.31%)
Dec 05, 2005	45.15	45.38	45.04	45.23	351,841	-0.41(-0.91%)
Dec 02, 2005	45.26	45.73	45.13	45.64	709,154	-0.01(-0.02%)
Dec 01, 2005	45.41	45.94	45.34	45.65	758,491	+0.42(+0.94%)
Nov 30, 2005	46.29	46.62	44.52	45.23	1,297,650	-1.65(-3.52%)
Nov 29, 2005	47.05	47.38	46.86	46.88	358,021	+0.07(+0.15%)
Nov 28, 2005	47.33	47.37	46.66	46.81	427,619	-0.62(-1.31%)
Nov 25, 2005	47.42	47.72	47.33	47.43	92,392	-0.07(-0.15%)
Nov 23, 2005	47.58	47.82	47.33	47.50	369,165	-0.09(-0.19%)
Nov 22, 2005	46.78	47.84	46.54	47.59	702,670	+0.75(+1.60%)
Nov 21, 2005	46.10	46.88	45.41	46.84	692,033	+0.32(+0.68%)
Nov 18, 2005	46.89	47.08	46.36	46.52	663,970	-0.50(-1.07%)
Nov 17, 2005	46.33	47.02	46.14	47.02	718,575	+0.71(+1.53%)
Nov 16, 2005	46.29	46.34	45.91	46.31	648,673	+0.27(+0.58%)
Nov 15, 2005	45.65	46.32	45.31	46.05	562,663	-0.27(-0.58%)
Nov 14, 2005	46.31	46.62	46.20	46.31	988,560	-0.04(-0.09%)
Nov 11, 2005	46.20	46.87	46.15	46.35	528,218	+0.16(+0.34%)
Nov 10, 2005	45.36	46.29	45.31	46.20	724,958	+1.04(+2.30%)
Nov 09, 2005	44.27	45.61	44.18	45.16	1,231,395	+0.87(+1.96%)
Nov 08, 2005	43.99	44.42	43.48	44.29	790,605	+0.29(+0.65%)
Nov 07, 2005	43.70	44.17	43.35	44.00	630,944	+0.31(+0.70%)
Nov 04, 2005	44.02	44.62	43.57	43.70	560,637	-0.23(-0.52%)
Nov 03, 2005	42.74	44.21	42.74	43.93	1,050,257	+2.30(+5.53%)
Nov 02, 2005	40.93	41.89	40.91	41.63	350,626	+0.63(+1.54%)
Nov 01, 2005	41.22	41.43	40.53	40.99	557,800	-0.23(-0.55%)
Oct 31, 2005	40.84	41.56	40.84	41.22	537,336	+0.57(+1.41%)
Oct 28, 2005	39.77	40.75	39.69	40.65	541,692	+0.96(+2.41%)
Oct 27, 2005	40.13	40.37	39.43	39.69	394,492	-0.44(-1.11%)
Oct 26, 2005	40.57	40.74	39.70	40.14	593,865	-0.73(-1.79%)
Oct 25, 2005	41.24	41.41	40.61	40.87	349,613	-0.46(-1.12%)
Oct 24, 2005	40.98	41.46	40.61	41.33	348,701	+0.40(+0.99%)
Oct 21, 2005	40.64	41.18	40.58	40.92	300,478	+0.38(+0.95%)
Oct 20, 2005	41.13	41.51	40.22	40.54	259,043	-0.59(-1.44%)
Oct 19, 2005	40.37	41.17	40.11	41.13	249,520	+0.55(+1.36%)
Oct 18, 2005	41.31	41.31	40.57	40.58	334,214	-0.73(-1.77%)
Oct 17, 2005	41.48	41.62	41.01	41.31	276,671	-0.12(-0.29%)
Oct 14, 2005	40.91	41.76	40.90	41.43	348,498	+0.51(+1.25%)
Oct 13, 2005	41.03	41.36	40.36	40.91	518,999	-0.07(-0.17%)
Oct 12, 2005	41.57	41.96	40.59	40.98	430,456	-0.68(-1.63%)
Oct 11, 2005	41.90	42.35	41.24	41.67	398,139	-0.14(-0.33%)
Oct 10, 2005	42.42	42.43	41.49	41.80	257,220	-0.51(-1.21%)
Oct 07, 2005	42.69	42.88	41.90	42.32	400,368	+0.16(+0.37%)
Oct 06, 2005	41.88	42.28	41.41	42.16	869,321	+0.23(+0.54%)
Oct 05, 2005	42.54	42.54	41.93	41.93	370,583	-0.74(-1.74%)
Oct 04, 2005	43.43	43.68	42.67	42.67	369,874	-0.83(-1.91%)

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.