Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.44	52.36	51.27	52.04	1,158,706	+0.15(+0.29%)
Dec 29, 2005	53.11	53.35	51.85	51.89	1,784,211	-0.81(-1.54%)
Dec 28, 2005	52.09	53.11	51.90	52.71	1,539,137	+0.95(+1.83%)
Dec 27, 2005	52.32	52.79	51.76	51.76	1,929,504	-0.39(-0.75%)
Dec 23, 2005	51.15	52.48	51.15	52.16	1,272,483	+1.00(+1.96%)
Dec 22, 2005	51.34	51.67	50.78	51.15	1,477,067	-0.41(-0.80%)
Dec 21, 2005	51.23	52.06	51.22	51.57	1,857,285	+0.54(+1.06%)
Dec 20, 2005	49.80	51.09	49.43	51.02	2,703,613	+1.54(+3.12%)
Dec 19, 2005	50.31	50.42	49.27	49.48	2,683,528	-0.45(-0.90%)
Dec 16, 2005	51.11	51.20	49.56	49.93	4,627,241	-0.80(-1.59%)
Dec 15, 2005	51.17	51.44	50.25	50.73	2,116,140	-0.43(-0.84%)
Dec 14, 2005	51.07	51.35	50.86	51.16	1,579,093	+0.14(+0.28%)
Dec 13, 2005	51.22	51.38	50.66	51.02	2,229,490	-0.20(-0.38%)
Dec 12, 2005	51.34	51.91	51.07	51.22	2,577,550	+0.39(+0.77%)
Dec 09, 2005	51.20	51.25	50.48	50.83	1,342,672	-0.11(-0.22%)
Dec 08, 2005	50.86	51.34	50.27	50.94	1,999,052	+0.15(+0.29%)
Dec 07, 2005	51.11	51.24	50.41	50.79	1,741,051	-0.19(-0.37%)
Dec 06, 2005	50.76	51.34	50.57	50.98	1,385,619	+0.49(+0.96%)
Dec 05, 2005	50.38	50.57	49.62	50.49	1,626,633	+0.12(+0.24%)
Dec 02, 2005	51.06	52.05	50.26	50.37	2,790,147	-0.99(-1.93%)
Dec 01, 2005	49.11	51.39	49.28	51.36	3,506,887	+2.25(+4.57%)
Nov 30, 2005	48.51	49.28	48.49	49.11	3,342,899	+0.15(+0.31%)
Nov 29, 2005	49.66	49.75	48.90	48.96	2,756,816	-0.53(-1.08%)
Nov 28, 2005	50.64	50.67	49.47	49.50	2,617,292	-1.14(-2.26%)
Nov 25, 2005	50.93	50.94	50.45	50.64	515,146	+0.10(+0.20%)
Nov 23, 2005	50.49	50.92	50.33	50.54	1,584,968	+0.19(+0.37%)
Nov 22, 2005	50.53	50.54	49.89	50.35	2,111,653	-0.18(-0.35%)
Nov 21, 2005	51.06	51.15	50.24	50.53	1,840,085	-0.37(-0.72%)
Nov 18, 2005	51.39	51.47	50.66	50.89	2,211,221	+0.18(+0.35%)
Nov 17, 2005	50.36	50.81	49.92	50.71	1,575,674	+0.73(+1.46%)
Nov 16, 2005	48.87	50.22	48.86	49.98	2,578,191	+1.11(+2.28%)
Nov 15, 2005	50.31	50.32	48.53	48.87	3,187,885	-1.44(-2.87%)
Nov 14, 2005	51.21	51.41	50.10	50.31	1,917,325	-0.91(-1.77%)
Nov 11, 2005	50.72	51.25	50.55	51.22	1,364,466	+0.74(+1.46%)
Nov 10, 2005	49.70	50.63	48.94	50.48	1,680,690	+1.10(+2.24%)
Nov 09, 2005	49.69	50.09	49.28	49.38	1,843,824	-0.12(-0.25%)
Nov 08, 2005	49.84	49.85	49.03	49.50	1,234,344	-0.49(-0.97%)
Nov 07, 2005	50.21	50.56	49.42	49.98	1,900,232	+0.07(+0.15%)
Nov 04, 2005	49.85	50.08	49.14	49.91	2,350,104	-0.07(-0.15%)
Nov 03, 2005	49.66	50.84	49.62	49.98	4,692,730	+1.83(+3.79%)
Nov 02, 2005	46.90	48.23	46.75	48.16	2,023,196	+1.41(+3.02%)
Nov 01, 2005	47.93	48.00	46.74	46.75	1,901,193	-1.18(-2.46%)
Oct 31, 2005	46.38	48.17	46.34	47.93	2,985,331	+2.05(+4.47%)
Oct 28, 2005	44.98	45.95	44.23	45.88	4,297,022	+1.17(+2.62%)
Oct 27, 2005	46.54	46.54	44.36	44.71	3,279,654	-1.83(-3.94%)
Oct 26, 2005	46.83	47.46	46.44	46.54	2,584,281	-0.18(-0.38%)
Oct 25, 2005	47.36	48.20	46.48	46.72	2,786,836	-1.07(-2.23%)
Oct 24, 2005	46.83	47.83	46.70	47.78	2,465,376	+0.96(+2.06%)
Oct 21, 2005	47.69	47.91	46.56	46.82	3,731,663	-0.39(-0.83%)
Oct 20, 2005	48.71	49.07	47.08	47.21	4,520,729	-1.50(-3.07%)
Oct 19, 2005	46.93	48.88	46.33	48.71	3,726,322	+1.77(+3.77%)
Oct 18, 2005	47.50	47.50	46.62	46.94	2,830,851	-0.80(-1.67%)
Oct 17, 2005	46.98	47.90	46.76	47.74	2,715,471	+0.85(+1.82%)
Oct 14, 2005	46.56	47.16	46.07	46.89	2,460,676	+0.37(+0.80%)
Oct 13, 2005	45.30	46.58	44.28	46.51	3,812,749	+1.23(+2.71%)
Oct 12, 2005	44.65	45.59	43.80	45.29	4,723,925	+0.42(+0.94%)
Oct 11, 2005	44.18	45.19	43.85	44.86	4,823,493	+0.90(+2.04%)
Oct 10, 2005	43.36	44.17	43.21	43.97	3,288,735	+0.96(+2.24%)
Oct 07, 2005	42.15	43.09	42.10	43.00	3,009,261	+1.26(+3.03%)
Oct 06, 2005	43.71	43.90	41.34	41.74	6,442,328	-0.36(-0.85%)
Oct 05, 2005	42.03	42.54	41.43	42.09	2,587,486	-0.11(-0.27%)
Oct 04, 2005	44.04	44.27	42.12	42.21	3,457,958	-1.63(-3.72%)

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.