Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.30	43.39	42.82	43.00	1,699,582	-0.59(-1.35%)
Dec 29, 2005	43.02	43.77	42.85	43.60	2,077,950	+0.57(+1.33%)
Dec 28, 2005	42.63	43.45	42.62	43.02	2,765,942	+0.52(+1.22%)
Dec 27, 2005	42.54	42.92	42.22	42.50	2,909,465	+0.01(+0.02%)
Dec 23, 2005	42.14	42.68	41.73	42.49	2,322,967	+0.81(+1.95%)
Dec 22, 2005	41.60	41.82	40.95	41.68	4,162,495	+0.09(+0.22%)
Dec 21, 2005	40.63	41.73	40.49	41.59	4,967,519	+1.39(+3.45%)
Dec 20, 2005	41.02	41.02	39.96	40.20	3,600,476	-0.78(-1.90%)
Dec 19, 2005	41.93	42.66	40.80	40.98	3,239,657	-0.95(-2.26%)
Dec 16, 2005	41.51	42.81	41.30	41.93	4,130,973	+0.43(+1.03%)
Dec 15, 2005	42.32	42.45	41.39	41.50	3,835,656	-0.81(-1.92%)
Dec 14, 2005	42.67	42.92	41.96	42.32	3,711,359	-0.65(-1.52%)
Dec 13, 2005	42.14	43.14	41.88	42.97	4,334,409	+0.14(+0.33%)
Dec 12, 2005	43.60	43.60	42.64	42.83	3,931,562	-0.03(-0.06%)
Dec 09, 2005	42.94	43.42	42.49	42.85	4,174,790	-0.38(-0.87%)
Dec 08, 2005	43.80	44.00	42.58	43.23	7,529,132	-1.40(-3.15%)
Dec 07, 2005	45.28	45.72	44.44	44.63	3,920,831	-0.47(-1.05%)
Dec 06, 2005	45.28	46.19	44.60	45.11	5,885,997	-0.16(-0.36%)
Dec 05, 2005	45.13	45.46	44.33	45.27	6,818,113	+2.23(+5.18%)
Dec 02, 2005	43.12	43.44	42.22	43.04	7,160,265	-0.72(-1.64%)
Dec 01, 2005	42.79	45.47	42.71	43.76	12,717,412	+1.17(+2.75%)
Nov 30, 2005	40.30	43.03	40.08	42.58	9,491,057	+2.11(+5.22%)
Nov 29, 2005	38.01	41.38	39.27	40.47	10,947,746	+2.46(+6.47%)
Nov 28, 2005	37.14	38.18	37.14	38.01	5,312,801	+1.42(+3.89%)
Nov 25, 2005	36.68	36.99	36.54	36.59	993,705	+0.12(+0.32%)
Nov 23, 2005	36.68	37.98	36.41	36.47	6,502,788	+0.89(+2.51%)
Nov 22, 2005	35.65	35.74	34.85	35.58	4,255,270	-0.80(-2.19%)
Nov 21, 2005	34.61	36.45	34.36	36.38	7,390,527	+1.83(+5.28%)
Nov 18, 2005	35.11	35.49	34.41	34.55	3,951,458	-0.43(-1.23%)
Nov 17, 2005	34.30	35.18	34.09	34.98	3,250,946	+0.68(+1.98%)
Nov 16, 2005	33.89	34.35	33.34	34.30	3,377,479	+0.52(+1.54%)
Nov 15, 2005	33.64	34.31	33.19	33.78	3,681,626	-0.32(-0.94%)
Nov 14, 2005	35.02	35.03	34.00	34.10	2,601,517	-1.07(-3.05%)
Nov 11, 2005	33.39	35.25	33.39	35.18	3,191,369	+1.79(+5.36%)
Nov 10, 2005	33.84	34.00	32.82	33.39	2,850,894	-0.23(-0.69%)
Nov 09, 2005	33.79	34.43	33.50	33.62	2,762,477	-0.16(-0.48%)
Nov 08, 2005	33.95	33.98	33.47	33.78	2,306,200	-0.35(-1.02%)
Nov 07, 2005	34.16	34.27	33.39	34.13	2,699,323	-0.02(-0.05%)
Nov 04, 2005	34.44	34.44	33.37	34.15	3,046,393	-0.27(-0.78%)
Nov 03, 2005	34.90	35.13	34.10	34.42	3,869,749	-0.36(-1.03%)
Nov 02, 2005	33.73	34.82	33.49	34.77	4,543,657	+1.15(+3.41%)
Nov 01, 2005	32.74	33.76	32.70	33.63	3,721,643	+0.95(+2.90%)
Oct 31, 2005	32.48	33.09	32.47	32.68	3,616,907	+0.29(+0.88%)
Oct 28, 2005	31.56	32.74	31.50	32.39	3,090,769	+0.94(+2.99%)
Oct 27, 2005	32.52	32.52	31.28	31.46	2,884,092	-0.91(-2.82%)
Oct 26, 2005	32.12	33.20	31.85	32.37	4,851,270	+0.77(+2.43%)
Oct 25, 2005	32.92	33.32	31.56	31.60	6,769,154	-0.92(-2.83%)
Oct 24, 2005	31.67	32.60	31.47	32.52	5,205,717	+1.38(+4.42%)
Oct 21, 2005	31.13	31.58	30.52	31.14	4,072,066	+0.15(+0.49%)
Oct 20, 2005	32.61	32.78	30.69	30.99	5,835,138	-0.59(-1.87%)
Oct 19, 2005	31.31	31.80	30.05	31.58	6,320,701	+0.05(+0.17%)
Oct 18, 2005	32.21	32.29	31.29	31.53	3,083,280	-0.71(-2.19%)
Oct 17, 2005	31.95	32.43	31.94	32.23	3,056,118	+0.29(+0.90%)
Oct 14, 2005	31.98	32.37	31.45	31.95	3,403,523	+0.32(+1.02%)
Oct 13, 2005	31.71	31.94	30.89	31.63	3,451,588	-0.37(-1.15%)
Oct 12, 2005	32.43	32.72	31.46	31.99	4,361,907	-0.93(-2.83%)
Oct 11, 2005	33.77	33.95	32.52	32.92	3,163,424	-0.40(-1.21%)
Oct 10, 2005	33.91	34.29	33.22	33.33	2,385,898	-0.58(-1.72%)
Oct 07, 2005	34.13	34.58	33.76	33.91	2,991,845	+0.33(+0.99%)
Oct 06, 2005	34.40	34.58	33.24	33.58	3,861,812	-0.54(-1.57%)
Oct 05, 2005	35.47	35.52	33.94	34.11	5,706,594	-1.88(-5.22%)
Oct 04, 2005	37.08	37.09	35.91	35.99	3,149,787	-1.15(-3.11%)

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.