Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.11	41.94	40.77	41.49	2,900,725	-0.06(-0.14%)
Dec 29, 2005	42.23	42.45	41.51	41.55	2,304,637	-0.68(-1.60%)
Dec 28, 2005	42.76	42.82	41.98	42.22	1,970,722	-0.53(-1.24%)
Dec 27, 2005	43.13	43.27	42.52	42.76	3,139,869	-0.12(-0.28%)
Dec 23, 2005	42.59	42.87	42.38	42.87	1,698,806	+0.40(+0.94%)
Dec 22, 2005	42.56	42.81	42.23	42.48	3,194,784	+0.24(+0.58%)
Dec 21, 2005	42.33	42.68	41.87	42.23	3,689,900	+0.26(+0.63%)
Dec 20, 2005	41.55	42.25	40.96	41.97	6,070,710	+0.51(+1.24%)
Dec 19, 2005	41.66	42.55	41.24	41.45	7,767,745	-0.21(-0.50%)
Dec 16, 2005	41.45	41.77	41.12	41.66	4,151,359	+0.10(+0.24%)
Dec 15, 2005	41.73	41.89	41.22	41.56	3,544,642	-0.14(-0.33%)
Dec 14, 2005	42.00	42.27	41.43	41.70	5,395,793	+0.01(+0.03%)
Dec 13, 2005	41.38	41.97	41.21	41.69	5,644,679	+0.21(+0.50%)
Dec 12, 2005	40.87	41.59	40.77	41.48	5,491,450	+0.84(+2.07%)
Dec 09, 2005	40.56	40.87	39.77	40.64	6,328,454	+0.21(+0.53%)
Dec 08, 2005	39.04	40.48	38.84	40.43	9,340,780	+1.25(+3.19%)
Dec 07, 2005	40.48	40.59	38.98	39.18	10,339,870	-1.43(-3.53%)
Dec 06, 2005	41.32	41.66	40.46	40.61	7,810,259	-0.26(-0.64%)
Dec 05, 2005	41.64	41.64	40.70	40.87	8,800,492	-0.88(-2.11%)
Dec 02, 2005	41.61	42.62	40.79	41.75	8,106,089	+0.15(+0.35%)
Dec 01, 2005	40.44	41.77	40.36	41.60	8,833,264	+1.62(+4.05%)
Nov 30, 2005	41.13	42.34	39.98	39.98	14,482,372	-1.80(-4.31%)
Nov 29, 2005	42.09	42.94	40.43	41.79	17,500,012	-0.14(-0.32%)
Nov 28, 2005	43.92	44.03	41.86	41.92	11,245,959	-2.89(-6.45%)
Nov 25, 2005	43.66	44.81	43.66	44.81	2,680,182	+1.16(+2.65%)
Nov 23, 2005	42.79	44.37	42.68	43.66	5,112,363	+0.54(+1.25%)
Nov 22, 2005	43.29	43.47	42.57	43.12	4,045,073	-0.17(-0.39%)
Nov 21, 2005	42.42	43.38	42.02	43.29	5,038,848	+0.85(+2.00%)
Nov 18, 2005	42.73	42.90	42.17	42.44	5,147,792	-0.27(-0.62%)
Nov 17, 2005	42.79	43.13	42.50	42.71	6,979,456	+0.04(+0.08%)
Nov 16, 2005	42.89	43.21	42.47	42.67	8,995,350	-1.01(-2.32%)
Nov 15, 2005	43.47	44.16	43.15	43.68	4,870,562	+0.31(+0.72%)
Nov 14, 2005	43.92	44.03	43.32	43.37	5,983,909	-0.30(-0.69%)
Nov 11, 2005	44.49	44.57	43.45	43.67	6,187,624	-0.57(-1.28%)
Nov 10, 2005	43.08	44.31	42.57	44.24	6,554,312	+1.27(+2.95%)
Nov 09, 2005	43.81	43.99	42.95	42.97	6,927,199	-0.84(-1.91%)
Nov 08, 2005	43.81	44.08	43.14	43.81	5,245,221	-0.02(-0.04%)
Nov 07, 2005	43.19	44.03	42.85	43.83	5,621,651	+0.71(+1.64%)
Nov 04, 2005	42.45	43.19	42.17	43.12	6,359,454	+0.89(+2.11%)
Nov 03, 2005	42.06	42.90	41.89	42.23	6,268,225	+0.14(+0.34%)
Nov 02, 2005	40.65	42.23	40.48	42.08	8,706,606	+1.44(+3.54%)
Nov 01, 2005	41.01	41.18	40.50	40.65	7,223,914	-0.58(-1.41%)
Oct 31, 2005	41.10	41.55	40.90	41.23	7,802,288	+0.30(+0.73%)
Oct 28, 2005	40.08	40.98	39.41	40.93	7,699,545	+1.05(+2.63%)
Oct 27, 2005	40.95	40.98	39.63	39.88	6,924,542	-0.95(-2.34%)
Oct 26, 2005	40.80	41.17	40.20	40.83	10,645,442	+0.30(+0.74%)
Oct 25, 2005	39.21	40.58	38.06	40.53	16,318,465	+0.41(+1.03%)
Oct 24, 2005	39.35	40.40	39.23	40.12	10,970,501	+0.83(+2.11%)
Oct 21, 2005	38.16	39.49	37.61	39.29	9,651,667	+1.58(+4.19%)
Oct 20, 2005	37.62	38.38	37.26	37.71	6,750,055	+0.09(+0.24%)
Oct 19, 2005	37.31	37.68	36.64	37.62	8,313,347	+0.25(+0.68%)
Oct 18, 2005	36.42	37.68	36.29	37.37	9,842,096	+0.94(+2.59%)
Oct 17, 2005	36.24	36.99	35.74	36.42	10,098,955	+0.61(+1.70%)
Oct 14, 2005	35.40	35.87	33.70	35.81	20,550,424	+0.77(+2.19%)
Oct 13, 2005	36.02	36.02	32.19	35.05	31,912,414	-0.97(-2.70%)
Oct 12, 2005	40.08	37.59	35.57	36.02	10,131,726	-1.44(-3.83%)
Oct 11, 2005	37.25	37.71	37.03	37.45	4,007,873	+0.21(+0.55%)
Oct 10, 2005	38.10	38.12	36.86	37.25	5,775,766	-0.64(-1.68%)
Oct 07, 2005	37.94	38.27	37.79	37.88	3,925,501	+0.04(+0.11%)
Oct 06, 2005	37.94	37.99	37.03	37.84	8,402,805	-0.09(-0.24%)
Oct 05, 2005	38.61	38.69	37.60	37.94	5,287,735	-0.52(-1.37%)
Oct 04, 2005	38.95	39.12	38.36	38.46	3,702,300	-0.30(-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.