Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.69	43.56	42.34	43.09	2,793,001	-0.06(-0.14%)
Dec 29, 2005	43.85	44.09	43.12	43.15	2,219,050	-0.70(-1.60%)
Dec 28, 2005	44.41	44.47	43.60	43.85	1,897,535	-0.55(-1.24%)
Dec 27, 2005	44.79	44.94	44.16	44.41	3,023,264	-0.12(-0.28%)
Dec 23, 2005	44.23	44.53	44.01	44.53	1,635,718	+0.42(+0.94%)
Dec 22, 2005	44.21	44.46	43.86	44.11	3,076,139	+0.25(+0.58%)
Dec 21, 2005	43.96	44.32	43.48	43.86	3,552,868	+0.27(+0.63%)
Dec 20, 2005	43.15	43.88	42.54	43.59	5,845,261	+0.53(+1.24%)
Dec 19, 2005	43.27	44.19	42.83	43.05	7,479,273	-0.22(-0.50%)
Dec 16, 2005	43.05	43.38	42.71	43.27	3,997,189	+0.10(+0.24%)
Dec 15, 2005	43.34	43.50	42.81	43.16	3,413,004	-0.14(-0.33%)
Dec 14, 2005	43.62	43.91	43.03	43.31	5,195,408	+0.01(+0.03%)
Dec 13, 2005	42.97	43.58	42.80	43.30	5,435,052	+0.22(+0.50%)
Dec 12, 2005	42.45	43.20	42.34	43.08	5,287,513	+0.87(+2.07%)
Dec 09, 2005	42.12	42.45	41.30	42.21	6,093,433	+0.22(+0.53%)
Dec 08, 2005	40.55	42.04	40.34	41.99	8,993,890	+1.30(+3.19%)
Dec 07, 2005	42.04	42.16	40.48	40.69	9,955,877	-1.49(-3.53%)
Dec 06, 2005	42.92	43.27	42.02	42.18	7,520,209	-0.27(-0.64%)
Dec 05, 2005	43.24	43.24	42.27	42.45	8,473,667	-0.91(-2.11%)
Dec 02, 2005	43.21	44.26	42.36	43.36	7,805,052	+0.15(+0.35%)
Dec 01, 2005	42.00	43.38	41.92	43.21	8,505,222	+1.68(+4.05%)
Nov 30, 2005	42.71	43.97	41.53	41.53	13,944,538	-1.87(-4.31%)
Nov 29, 2005	43.71	44.59	41.99	43.40	16,850,112	-0.14(-0.32%)
Nov 28, 2005	45.61	45.72	43.47	43.54	10,828,316	-3.00(-6.45%)
Nov 25, 2005	45.34	46.54	45.34	46.54	2,580,647	+1.20(+2.65%)
Nov 23, 2005	44.44	46.08	44.33	45.34	4,922,504	+0.56(+1.25%)
Nov 22, 2005	44.96	45.14	44.21	44.78	3,894,850	-0.18(-0.39%)
Nov 21, 2005	44.06	45.05	43.64	44.96	4,851,720	+0.88(+2.00%)
Nov 18, 2005	44.38	44.56	43.80	44.08	4,956,617	-0.28(-0.62%)
Nov 17, 2005	44.44	44.79	44.14	44.35	6,720,259	+0.04(+0.08%)
Nov 16, 2005	44.55	44.87	44.11	44.32	8,661,289	-1.05(-2.32%)
Nov 15, 2005	45.14	45.87	44.82	45.37	4,689,683	+0.32(+0.72%)
Nov 14, 2005	45.61	45.73	44.99	45.04	5,761,684	-0.31(-0.69%)
Nov 11, 2005	46.21	46.29	45.12	45.36	5,957,834	-0.59(-1.28%)
Nov 10, 2005	44.74	46.02	44.21	45.94	6,310,903	+1.32(+2.95%)
Nov 09, 2005	45.50	45.69	44.61	44.63	6,669,942	-0.87(-1.91%)
Nov 08, 2005	45.50	45.78	44.80	45.50	5,050,428	-0.02(-0.04%)
Nov 07, 2005	44.85	45.73	44.50	45.52	5,412,879	+0.74(+1.64%)
Nov 04, 2005	44.09	44.86	43.80	44.78	6,123,282	+0.93(+2.11%)
Nov 03, 2005	43.68	44.55	43.50	43.85	6,035,441	+0.15(+0.34%)
Nov 02, 2005	42.21	43.85	42.04	43.71	8,383,267	+1.50(+3.54%)
Nov 01, 2005	42.59	42.77	42.06	42.21	6,955,639	-0.60(-1.41%)
Oct 31, 2005	42.68	43.15	42.48	42.82	7,512,533	+0.31(+0.73%)
Oct 28, 2005	41.63	42.56	40.93	42.51	7,413,606	+1.09(+2.63%)
Oct 27, 2005	42.53	42.56	41.16	41.42	6,667,384	-0.99(-2.34%)
Oct 26, 2005	42.38	42.76	41.75	42.41	10,250,101	+0.31(+0.74%)
Oct 25, 2005	40.72	42.14	39.53	42.10	15,712,444	+0.43(+1.03%)
Oct 24, 2005	40.87	41.96	40.75	41.67	10,563,088	+0.86(+2.11%)
Oct 21, 2005	39.63	41.01	39.06	40.81	9,293,232	+1.64(+4.19%)
Oct 20, 2005	39.07	39.86	38.70	39.16	6,499,377	+0.09(+0.24%)
Oct 19, 2005	38.75	39.13	38.05	39.07	8,004,613	+0.26(+0.68%)
Oct 18, 2005	37.83	39.13	37.69	38.81	9,476,589	+0.98(+2.59%)
Oct 17, 2005	37.64	38.42	37.12	37.83	9,723,908	+0.63(+1.70%)
Oct 14, 2005	36.76	37.26	35.00	37.19	19,787,240	+0.80(+2.19%)
Oct 13, 2005	37.41	37.41	33.44	36.40	30,727,278	-1.01(-2.70%)
Oct 12, 2005	41.62	39.03	36.94	37.41	9,755,463	-1.49(-3.83%)
Oct 11, 2005	38.68	39.16	38.46	38.90	3,859,032	+0.21(+0.55%)
Oct 10, 2005	39.57	39.59	38.28	38.68	5,561,270	-0.66(-1.68%)
Oct 07, 2005	39.40	39.75	39.25	39.35	3,779,719	+0.04(+0.11%)
Oct 06, 2005	39.40	39.46	38.46	39.30	8,090,749	-0.10(-0.24%)
Oct 05, 2005	40.10	40.18	39.05	39.40	5,091,364	-0.55(-1.36%)
Oct 04, 2005	40.45	40.63	39.84	39.94	3,564,807	-0.31(-0.78%)

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.