Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	62.60	63.41	61.77	62.82	6,910,317	+0.15(+0.24%)
Dec 29, 2005	64.45	64.50	62.50	62.67	8,982,334	-1.81(-2.81%)
Dec 28, 2005	64.25	64.88	63.10	64.48	8,056,600	+0.28(+0.44%)
Dec 27, 2005	63.86	65.01	63.84	64.20	11,264,600	+1.16(+1.84%)
Dec 23, 2005	62.06	63.27	61.88	63.04	9,014,707	+1.34(+2.17%)
Dec 22, 2005	59.91	62.15	59.82	61.70	9,451,729	+2.22(+3.73%)
Dec 21, 2005	58.89	59.78	58.26	59.48	9,591,446	+0.89(+1.52%)
Dec 20, 2005	58.36	58.95	56.66	58.59	16,340,906	-1.13(-1.89%)
Dec 19, 2005	57.75	60.69	57.50	59.72	16,328,016	+1.68(+2.89%)
Dec 16, 2005	56.29	59.00	56.11	58.04	15,263,866	+1.84(+3.27%)
Dec 15, 2005	53.10	56.32	53.00	56.20	19,280,100	+4.97(+9.70%)
Dec 14, 2005	51.30	52.14	50.85	51.23	5,833,368	-0.20(-0.39%)
Dec 13, 2005	51.27	51.73	50.32	51.43	6,884,669	+0.31(+0.61%)
Dec 12, 2005	49.79	51.40	49.36	51.12	10,743,906	+1.89(+3.84%)
Dec 09, 2005	48.45	49.34	47.35	49.23	8,363,296	+0.92(+1.90%)
Dec 08, 2005	49.34	49.45	47.75	48.31	7,459,022	-0.79(-1.61%)
Dec 07, 2005	49.25	49.70	48.77	49.10	7,167,539	+0.18(+0.37%)
Dec 06, 2005	48.40	50.00	48.36	48.92	14,217,718	+0.36(+0.74%)
Dec 05, 2005	46.00	48.80	45.65	48.56	22,529,060	+0.81(+1.70%)
Dec 02, 2005	49.31	50.00	47.34	47.75	14,787,354	-1.57(-3.18%)
Dec 01, 2005	51.60	51.97	48.55	49.32	13,192,862	-1.74(-3.41%)
Nov 30, 2005	51.03	51.90	50.65	51.06	6,229,338	-0.35(-0.68%)
Nov 29, 2005	52.53	52.75	50.57	51.41	15,524,661	-0.52(-1.00%)
Nov 28, 2005	51.14	52.90	51.11	51.93	13,095,141	+1.71(+3.41%)
Nov 25, 2005	49.87	50.44	49.19	50.22	3,774,108	+0.62(+1.25%)
Nov 23, 2005	50.90	51.46	49.00	49.60	14,575,644	-0.02(-0.04%)
Nov 22, 2005	47.58	50.03	47.34	49.62	27,688,030	+2.78(+5.94%)
Nov 21, 2005	54.27	54.78	46.34	46.84	63,352,680	-9.36(-16.65%)
Nov 18, 2005	58.99	59.15	55.35	56.20	13,059,815	-2.37(-4.05%)
Nov 17, 2005	57.91	58.75	56.81	58.57	9,786,307	+0.93(+1.61%)
Nov 16, 2005	56.76	57.74	55.32	57.64	10,840,653	+0.64(+1.12%)
Nov 15, 2005	58.28	58.74	56.71	57.00	16,416,847	-4.35(-7.09%)
Nov 14, 2005	61.73	62.55	60.82	61.35	7,027,985	+0.37(+0.61%)
Nov 11, 2005	60.19	62.07	59.95	60.98	9,088,704	+1.35(+2.26%)
Nov 10, 2005	59.48	60.49	57.59	59.63	13,312,809	-0.12(-0.20%)
Nov 09, 2005	61.13	61.70	58.53	59.75	12,135,728	-2.07(-3.35%)
Nov 08, 2005	60.86	62.44	59.40	61.82	12,368,596	+0.47(+0.77%)
Nov 07, 2005	63.77	64.00	61.11	61.35	15,012,520	-3.79(-5.82%)
Nov 04, 2005	64.87	65.24	63.41	65.14	9,654,356	+0.63(+0.98%)
Nov 03, 2005	62.81	65.49	62.58	64.51	14,851,643	+2.38(+3.83%)
Nov 02, 2005	59.03	62.39	58.75	62.13	13,948,694	+2.81(+4.74%)
Nov 01, 2005	58.50	59.34	58.08	59.32	8,308,050	+0.44(+0.75%)
Oct 31, 2005	57.65	59.40	56.65	58.88	10,417,521	+1.52(+2.65%)
Oct 28, 2005	57.70	58.28	56.01	57.36	8,879,849	+0.14(+0.24%)
Oct 27, 2005	56.86	57.77	56.40	57.22	6,752,101	+0.18(+0.32%)
Oct 26, 2005	56.94	58.48	56.34	57.04	9,066,176	+0.06(+0.11%)
Oct 25, 2005	55.41	57.19	55.40	56.98	12,270,387	-0.61(-1.06%)
Oct 24, 2005	56.43	57.67	54.75	57.59	15,557,672	+1.14(+2.02%)
Oct 21, 2005	54.00	56.50	52.75	56.45	31,132,302	+10.07(+21.71%)
Oct 20, 2005	47.56	49.50	46.33	46.38	18,003,684	-1.18(-2.48%)
Oct 19, 2005	47.98	48.25	46.15	47.56	13,616,043	-1.70(-3.45%)
Oct 18, 2005	50.76	51.00	49.20	49.26	5,677,565	-1.44(-2.84%)
Oct 17, 2005	50.16	52.46	50.00	50.70	10,107,360	+0.26(+0.52%)
Oct 14, 2005	48.53	51.10	48.33	50.44	15,337,319	+2.60(+5.43%)
Oct 13, 2005	48.26	49.24	46.76	47.84	13,117,157	-0.22(-0.46%)
Oct 12, 2005	50.42	50.86	47.64	48.06	19,520,588	-3.86(-7.43%)
Oct 11, 2005	51.32	52.70	51.11	51.92	9,696,450	+0.81(+1.58%)
Oct 10, 2005	53.35	53.47	50.93	51.11	9,525,651	-1.65(-3.13%)
Oct 07, 2005	52.44	53.23	50.66	52.76	13,688,052	+0.84(+1.62%)
Oct 06, 2005	50.71	52.55	49.90	51.92	19,340,068	-0.08(-0.15%)
Oct 05, 2005	52.01	53.37	51.50	52.00	13,830,829	-0.34(-0.65%)
Oct 04, 2005	48.45	52.88	48.36	52.34	19,258,342	+4.15(+8.61%)

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.