Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.70	43.57	42.35	43.10	2,792,714	-0.06(-0.14%)
Dec 29, 2005	43.86	44.09	43.12	43.16	2,218,822	-0.70(-1.60%)
Dec 28, 2005	44.41	44.47	43.60	43.86	1,897,340	-0.55(-1.24%)
Dec 27, 2005	44.80	44.94	44.17	44.41	3,022,954	-0.12(-0.28%)
Dec 23, 2005	44.24	44.53	44.02	44.53	1,635,550	+0.42(+0.94%)
Dec 22, 2005	44.21	44.47	43.86	44.12	3,075,823	+0.25(+0.58%)
Dec 21, 2005	43.97	44.33	43.49	43.86	3,552,503	+0.27(+0.63%)
Dec 20, 2005	43.16	43.88	42.54	43.59	5,844,661	+0.53(+1.24%)
Dec 19, 2005	43.27	44.20	42.83	43.06	7,478,506	-0.22(-0.50%)
Dec 16, 2005	43.05	43.38	42.72	43.27	3,996,780	+0.10(+0.24%)
Dec 15, 2005	43.34	43.51	42.81	43.17	3,412,654	-0.14(-0.33%)
Dec 14, 2005	43.62	43.91	43.03	43.31	5,194,876	+0.01(+0.03%)
Dec 13, 2005	42.98	43.59	42.80	43.30	5,434,495	+0.22(+0.50%)
Dec 12, 2005	42.45	43.20	42.35	43.08	5,286,971	+0.87(+2.07%)
Dec 09, 2005	42.13	42.45	41.31	42.21	6,092,808	+0.22(+0.53%)
Dec 08, 2005	40.55	42.05	40.34	41.99	8,992,968	+1.30(+3.19%)
Dec 07, 2005	42.04	42.16	40.49	40.69	9,954,856	-1.49(-3.53%)
Dec 06, 2005	42.92	43.27	42.03	42.18	7,519,438	-0.27(-0.64%)
Dec 05, 2005	43.25	43.25	42.28	42.45	8,472,798	-0.91(-2.11%)
Dec 02, 2005	43.22	44.27	42.36	43.37	7,804,252	+0.15(+0.35%)
Dec 01, 2005	42.00	43.39	41.92	43.21	8,504,350	+1.68(+4.05%)
Nov 30, 2005	42.72	43.98	41.53	41.53	13,943,108	-1.87(-4.31%)
Nov 29, 2005	43.72	44.60	42.00	43.40	16,848,384	-0.14(-0.32%)
Nov 28, 2005	45.62	45.73	43.48	43.54	10,827,206	-3.00(-6.45%)
Nov 25, 2005	45.35	46.54	45.34	46.54	2,580,383	+1.20(+2.65%)
Nov 23, 2005	44.45	46.08	44.33	45.34	4,922,000	+0.56(+1.25%)
Nov 22, 2005	44.96	45.15	44.22	44.79	3,894,451	-0.18(-0.39%)
Nov 21, 2005	44.07	45.05	43.64	44.96	4,851,222	+0.88(+2.00%)
Nov 18, 2005	44.39	44.56	43.80	44.08	4,956,109	-0.28(-0.62%)
Nov 17, 2005	44.45	44.80	44.14	44.36	6,719,570	+0.04(+0.08%)
Nov 16, 2005	44.55	44.88	44.11	44.32	8,660,400	-1.05(-2.32%)
Nov 15, 2005	45.15	45.87	44.82	45.37	4,689,202	+0.32(+0.72%)
Nov 14, 2005	45.62	45.74	45.00	45.05	5,761,093	-0.31(-0.69%)
Nov 11, 2005	46.21	46.30	45.13	45.36	5,957,223	-0.59(-1.28%)
Nov 10, 2005	44.74	46.03	44.21	45.95	6,310,256	+1.32(+2.95%)
Nov 09, 2005	45.50	45.69	44.62	44.63	6,669,258	-0.87(-1.91%)
Nov 08, 2005	45.50	45.78	44.81	45.50	5,049,910	-0.02(-0.04%)
Nov 07, 2005	44.86	45.73	44.50	45.52	5,412,324	+0.74(+1.64%)
Nov 04, 2005	44.09	44.86	43.81	44.79	6,122,654	+0.93(+2.11%)
Nov 03, 2005	43.68	44.55	43.51	43.86	6,034,822	+0.15(+0.34%)
Nov 02, 2005	42.22	43.86	42.04	43.71	8,382,408	+1.50(+3.54%)
Nov 01, 2005	42.59	42.78	42.07	42.22	6,954,926	-0.60(-1.41%)
Oct 31, 2005	42.69	43.16	42.48	42.82	7,511,763	+0.31(+0.73%)
Oct 28, 2005	41.63	42.57	40.93	42.51	7,412,845	+1.09(+2.63%)
Oct 27, 2005	42.53	42.57	41.16	41.42	6,666,700	-0.99(-2.34%)
Oct 26, 2005	42.38	42.76	41.75	42.41	10,249,050	+0.31(+0.74%)
Oct 25, 2005	40.72	42.15	39.53	42.10	15,710,833	+0.43(+1.03%)
Oct 24, 2005	40.88	41.96	40.75	41.67	10,562,005	+0.86(+2.11%)
Oct 21, 2005	39.64	41.02	39.06	40.81	9,292,279	+1.64(+4.19%)
Oct 20, 2005	39.07	39.86	38.70	39.17	6,498,711	+0.09(+0.24%)
Oct 19, 2005	38.76	39.14	38.05	39.07	8,003,792	+0.26(+0.68%)
Oct 18, 2005	37.83	39.13	37.69	38.81	9,475,617	+0.98(+2.59%)
Oct 17, 2005	37.64	38.42	37.12	37.83	9,722,911	+0.63(+1.70%)
Oct 14, 2005	36.76	37.26	35.00	37.20	19,785,212	+0.80(+2.19%)
Oct 13, 2005	37.41	37.41	33.44	36.40	30,724,126	-1.01(-2.70%)
Oct 12, 2005	41.63	39.04	36.95	37.41	9,754,462	-1.49(-3.83%)
Oct 11, 2005	38.69	39.17	38.46	38.90	3,858,636	+0.21(+0.55%)
Oct 10, 2005	39.58	39.59	38.29	38.69	5,560,700	-0.66(-1.68%)
Oct 07, 2005	39.40	39.75	39.26	39.35	3,779,332	+0.04(+0.11%)
Oct 06, 2005	39.40	39.46	38.46	39.31	8,089,919	-0.10(-0.24%)
Oct 05, 2005	40.11	40.19	39.06	39.40	5,090,842	-0.55(-1.37%)
Oct 04, 2005	40.45	40.63	39.84	39.95	3,564,442	-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.