Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	46.47	46.47	45.85	45.91	673,135	-0.65(-1.40%)
Dec 29, 2005	46.69	47.06	46.52	46.56	812,706	-0.13(-0.29%)
Dec 28, 2005	46.24	46.78	46.24	46.69	720,108	+0.49(+1.06%)
Dec 27, 2005	46.36	46.66	46.08	46.20	702,914	-0.19(-0.40%)
Dec 23, 2005	46.68	46.92	46.29	46.39	725,727	-0.29(-0.63%)
Dec 22, 2005	45.81	46.73	45.71	46.68	1,335,032	+1.16(+2.54%)
Dec 21, 2005	45.83	46.10	45.22	45.53	1,019,254	-0.17(-0.37%)
Dec 20, 2005	45.38	45.94	45.25	45.69	1,167,928	+0.09(+0.20%)
Dec 19, 2005	46.46	46.46	45.56	45.61	1,006,556	-0.85(-1.84%)
Dec 16, 2005	46.43	46.84	46.32	46.46	1,532,140	+0.04(+0.08%)
Dec 15, 2005	46.73	46.77	46.27	46.42	1,815,329	-0.29(-0.63%)
Dec 14, 2005	46.81	46.84	46.29	46.72	2,155,493	-0.16(-0.34%)
Dec 13, 2005	46.52	46.88	46.42	46.88	2,111,554	+0.16(+0.34%)
Dec 12, 2005	46.22	46.84	46.13	46.72	2,051,994	+0.51(+1.10%)
Dec 09, 2005	46.31	46.48	46.20	46.21	1,120,955	-0.10(-0.21%)
Dec 08, 2005	45.56	46.49	45.53	46.31	2,038,396	+0.89(+1.96%)
Dec 07, 2005	45.53	45.82	45.42	45.42	1,675,757	-0.33(-0.72%)
Dec 06, 2005	44.98	46.05	44.96	45.75	3,442,878	+0.99(+2.21%)
Dec 05, 2005	44.67	44.89	44.49	44.76	2,092,562	-0.04(-0.08%)
Dec 02, 2005	44.73	44.99	44.59	44.80	1,526,859	-0.05(-0.12%)
Dec 01, 2005	44.77	45.12	44.05	44.85	2,306,077	+0.09(+0.20%)
Nov 30, 2005	44.93	45.05	44.67	44.76	2,415,644	-0.26(-0.57%)
Nov 29, 2005	44.18	45.15	44.02	45.02	2,604,999	+0.85(+1.91%)
Nov 28, 2005	44.49	44.50	43.91	44.17	1,990,074	-0.44(-0.98%)
Nov 25, 2005	44.25	44.67	44.20	44.61	1,012,399	+0.55(+1.25%)
Nov 23, 2005	43.47	44.13	43.34	44.06	2,138,861	+0.45(+1.04%)
Nov 22, 2005	43.56	43.72	43.19	43.60	2,194,263	+0.04(+0.10%)
Nov 21, 2005	43.14	43.56	42.97	43.56	1,474,379	+0.51(+1.18%)
Nov 18, 2005	43.05	43.15	42.86	43.05	1,188,943	+0.20(+0.48%)
Nov 17, 2005	42.08	42.85	42.08	42.85	2,157,403	+0.67(+1.58%)
Nov 16, 2005	41.84	42.21	41.84	42.18	1,772,514	+0.31(+0.74%)
Nov 15, 2005	41.47	41.97	41.29	41.87	1,722,506	+0.41(+0.99%)
Nov 14, 2005	40.71	41.72	40.59	41.46	1,697,783	+0.66(+1.61%)
Nov 11, 2005	40.16	40.84	40.16	40.80	1,374,251	+0.64(+1.60%)
Nov 10, 2005	40.44	40.45	40.01	40.16	1,407,627	-0.33(-0.81%)
Nov 09, 2005	41.02	41.02	40.20	40.49	1,742,846	-0.09(-0.22%)
Nov 08, 2005	40.72	40.86	40.42	40.58	1,104,436	-0.16(-0.39%)
Nov 07, 2005	40.64	40.91	40.53	40.74	2,114,700	+0.63(+1.58%)
Nov 04, 2005	40.70	40.76	39.92	40.11	1,081,174	-0.60(-1.46%)
Nov 03, 2005	40.93	41.00	40.52	40.70	1,270,640	+0.03(+0.07%)
Nov 02, 2005	40.33	40.81	40.30	40.68	1,069,374	+0.26(+0.64%)
Nov 01, 2005	40.34	40.58	40.11	40.42	1,463,703	-0.01(-0.02%)
Oct 31, 2005	40.54	40.88	40.14	40.43	1,600,578	+0.21(+0.53%)
Oct 28, 2005	39.15	40.21	39.03	40.21	2,253,710	+1.21(+3.10%)
Oct 27, 2005	39.19	39.69	38.80	39.00	1,403,919	-0.06(-0.16%)
Oct 26, 2005	39.14	39.56	38.94	39.07	1,616,086	-0.23(-0.59%)
Oct 25, 2005	39.62	39.87	39.03	39.30	1,143,205	-0.30(-0.76%)
Oct 24, 2005	39.16	39.63	39.16	39.60	1,176,581	+0.56(+1.44%)
Oct 21, 2005	39.25	39.39	39.02	39.04	1,035,886	-0.05(-0.14%)
Oct 20, 2005	39.58	39.87	38.82	39.09	1,566,303	-0.41(-1.04%)
Oct 19, 2005	38.89	39.63	38.67	39.50	1,191,752	+0.45(+1.16%)
Oct 18, 2005	39.20	39.33	38.96	39.05	1,004,758	-0.26(-0.66%)
Oct 17, 2005	39.24	39.43	39.11	39.31	810,009	+0.03(+0.07%)
Oct 14, 2005	38.91	39.39	38.65	39.28	1,742,060	+0.54(+1.40%)
Oct 13, 2005	38.92	39.15	38.59	38.74	1,501,462	-0.13(-0.34%)
Oct 12, 2005	39.29	39.46	38.70	38.87	2,944,825	-0.36(-0.93%)
Oct 11, 2005	40.01	40.17	39.15	39.23	2,184,486	-0.64(-1.61%)
Oct 10, 2005	40.74	40.74	39.83	39.87	1,557,088	-0.70(-1.73%)
Oct 07, 2005	41.29	41.36	40.13	40.58	1,737,902	-0.74(-1.79%)
Oct 06, 2005	41.28	43.25	41.28	41.32	2,281,579	+0.04(+0.11%)
Oct 05, 2005	42.17	42.36	41.27	41.27	1,268,955	-0.98(-2.32%)
Oct 04, 2005	42.46	42.64	42.19	42.25	1,130,844	-0.21(-0.50%)

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.