Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	46.37	46.37	46.05	46.18	600,725	-0.18(-0.40%)
Dec 29, 2005	46.52	46.96	46.34	46.36	627,137	-0.05(-0.10%)
Dec 28, 2005	46.58	46.61	46.30	46.41	922,100	-0.09(-0.20%)
Dec 27, 2005	46.69	46.90	46.39	46.50	783,531	-0.17(-0.36%)
Dec 23, 2005	46.61	47.01	46.42	46.67	661,226	+0.05(+0.12%)
Dec 22, 2005	46.15	46.64	46.14	46.61	1,227,342	+0.39(+0.85%)
Dec 21, 2005	45.81	46.23	45.76	46.22	1,169,572	+0.60(+1.31%)
Dec 20, 2005	45.68	45.83	45.39	45.62	1,007,193	+0.05(+0.12%)
Dec 19, 2005	45.68	45.78	45.06	45.57	1,215,242	-0.10(-0.22%)
Dec 16, 2005	45.49	45.92	45.45	45.67	1,567,454	+0.18(+0.41%)
Dec 15, 2005	44.92	45.48	44.99	45.48	1,385,427	+0.58(+1.28%)
Dec 14, 2005	44.65	45.15	44.54	44.91	1,368,123	+0.26(+0.59%)
Dec 13, 2005	44.27	44.85	44.19	44.65	1,944,907	+0.42(+0.96%)
Dec 12, 2005	44.68	44.77	43.97	44.22	1,070,688	-0.45(-1.01%)
Dec 09, 2005	44.81	44.84	44.48	44.68	1,066,914	-0.18(-0.39%)
Dec 08, 2005	44.28	44.92	44.27	44.85	1,417,435	+0.75(+1.71%)
Dec 07, 2005	44.46	44.48	43.87	44.10	890,223	-0.33(-0.74%)
Dec 06, 2005	44.77	45.12	44.43	44.43	1,992,268	-0.18(-0.41%)
Dec 05, 2005	44.75	44.76	44.37	44.62	1,476,375	-0.48(-1.07%)
Dec 02, 2005	44.64	45.15	44.44	45.10	898,420	+0.15(+0.34%)
Dec 01, 2005	44.76	45.11	44.72	44.95	1,267,677	+0.19(+0.43%)
Nov 30, 2005	45.60	45.94	44.75	44.75	1,753,903	-0.68(-1.51%)
Nov 29, 2005	45.59	45.64	45.29	45.44	1,083,048	+0.04(+0.08%)
Nov 28, 2005	45.26	45.56	45.12	45.40	1,339,238	-0.02(-0.05%)
Nov 25, 2005	45.63	45.64	45.35	45.42	462,936	-0.02(-0.03%)
Nov 23, 2005	45.38	45.68	45.25	45.44	864,721	+0.10(+0.22%)
Nov 22, 2005	45.35	45.53	45.15	45.34	1,201,320	+0.04(+0.08%)
Nov 21, 2005	45.58	45.69	45.24	45.30	1,589,703	-0.27(-0.59%)
Nov 18, 2005	45.65	45.65	45.35	45.57	1,360,967	+0.00(+0.00%)
Nov 17, 2005	45.44	45.57	45.28	45.57	1,394,926	+0.03(+0.07%)
Nov 16, 2005	45.31	45.64	45.19	45.54	1,213,550	+0.61(+1.37%)
Nov 15, 2005	44.65	45.25	44.65	44.92	945,390	+0.36(+0.81%)
Nov 14, 2005	44.83	44.84	44.35	44.56	1,320,762	-0.38(-0.85%)
Nov 11, 2005	45.12	45.12	44.58	44.95	1,200,669	-0.12(-0.26%)
Nov 10, 2005	44.77	45.12	44.38	45.06	1,423,420	+0.43(+0.96%)
Nov 09, 2005	44.42	44.88	44.12	44.63	1,876,729	+0.22(+0.50%)
Nov 08, 2005	44.76	44.76	44.32	44.41	1,263,773	-0.35(-0.79%)
Nov 07, 2005	44.19	45.09	44.23	44.76	2,163,365	+0.57(+1.29%)
Nov 04, 2005	43.81	44.19	43.41	44.19	3,698,811	+1.08(+2.50%)
Nov 03, 2005	41.96	43.76	41.89	43.12	3,793,272	+3.34(+8.41%)
Nov 02, 2005	39.01	39.95	39.01	39.77	1,564,071	+0.73(+1.87%)
Nov 01, 2005	38.93	39.14	38.80	39.04	1,451,784	+0.04(+0.10%)
Oct 31, 2005	38.84	39.07	38.82	39.01	1,912,640	+0.17(+0.44%)
Oct 28, 2005	38.74	38.87	38.25	38.84	1,520,874	+0.35(+0.92%)
Oct 27, 2005	38.86	39.00	38.48	38.48	985,204	-0.37(-0.95%)
Oct 26, 2005	39.24	39.41	38.77	38.85	1,281,729	-0.41(-1.04%)
Oct 25, 2005	39.81	39.81	39.10	39.26	959,833	-0.65(-1.64%)
Oct 24, 2005	39.08	39.91	39.04	39.91	671,245	+0.85(+2.18%)
Oct 21, 2005	39.54	39.74	39.01	39.06	1,002,639	-0.33(-0.84%)
Oct 20, 2005	39.88	39.89	39.17	39.39	895,948	-0.49(-1.23%)
Oct 19, 2005	39.58	39.88	39.07	39.88	1,045,706	+0.42(+1.07%)
Oct 18, 2005	39.10	39.58	39.08	39.46	760,632	+0.36(+0.92%)
Oct 17, 2005	39.39	39.40	38.82	39.10	1,091,766	-0.42(-1.07%)
Oct 14, 2005	39.10	39.52	38.72	39.52	928,606	+0.42(+1.08%)
Oct 13, 2005	38.85	39.27	38.66	39.10	1,240,874	+0.28(+0.71%)
Oct 12, 2005	38.76	38.96	38.21	38.82	1,185,706	-0.04(-0.10%)
Oct 11, 2005	39.50	39.70	38.77	38.86	1,255,706	-0.69(-1.75%)
Oct 10, 2005	39.79	39.87	39.37	39.55	971,412	-0.28(-0.71%)
Oct 07, 2005	40.02	40.07	39.40	39.84	1,719,294	-0.15(-0.37%)
Oct 06, 2005	39.85	40.30	39.53	39.98	1,183,624	+0.26(+0.66%)
Oct 05, 2005	40.80	40.80	39.72	39.72	777,286	-1.08(-2.66%)
Oct 04, 2005	40.73	41.26	40.68	40.80	826,598	+0.25(+0.63%)

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.