Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.00	44.33	43.00	43.90	330,000	+0.51(+1.18%)
Dec 29, 2005	42.05	43.59	42.00	43.39	426,700	+1.02(+2.41%)
Dec 28, 2005	42.16	42.60	42.15	42.37	268,500	+0.21(+0.50%)
Dec 27, 2005	43.35	43.50	42.01	42.16	359,200	-1.29(-2.97%)
Dec 23, 2005	43.35	43.59	43.25	43.45	140,300	-0.15(-0.34%)
Dec 22, 2005	43.45	43.69	43.32	43.60	246,200	+0.15(+0.35%)
Dec 21, 2005	43.58	43.71	43.26	43.45	226,200	+0.00(+0.00%)
Dec 20, 2005	43.75	43.88	43.35	43.45	228,200	-0.39(-0.89%)
Dec 19, 2005	44.65	44.69	43.47	43.84	170,700	-0.81(-1.81%)
Dec 16, 2005	44.82	44.87	44.61	44.65	119,100	-0.13(-0.29%)
Dec 15, 2005	44.90	45.15	44.72	44.78	158,600	-0.12(-0.27%)
Dec 14, 2005	44.70	45.00	44.65	44.90	174,200	+0.30(+0.67%)
Dec 13, 2005	44.42	44.75	44.33	44.60	165,100	+0.10(+0.22%)
Dec 12, 2005	44.57	44.86	44.41	44.50	170,700	+0.00(+0.00%)
Dec 09, 2005	44.64	44.74	44.33	44.50	133,000	-0.14(-0.31%)
Dec 08, 2005	44.50	44.85	44.17	44.64	195,000	+0.01(+0.02%)
Dec 07, 2005	44.88	45.13	44.58	44.63	177,800	-0.25(-0.56%)
Dec 06, 2005	45.31	45.35	44.82	44.88	216,000	-0.44(-0.97%)
Dec 05, 2005	45.00	45.59	45.00	45.32	225,100	+0.35(+0.78%)
Dec 02, 2005	45.02	45.24	44.80	44.97	257,300	-0.11(-0.24%)
Dec 01, 2005	46.10	46.10	44.60	45.08	417,800	-0.92(-2.00%)
Nov 30, 2005	46.02	46.09	46.00	46.00	521,400	-0.02(-0.04%)
Nov 29, 2005	46.45	46.45	46.00	46.02	194,300	-0.03(-0.07%)
Nov 28, 2005	46.74	46.74	46.01	46.05	232,400	-0.64(-1.37%)
Nov 25, 2005	46.40	46.95	46.40	46.69	70,200	+0.26(+0.56%)
Nov 23, 2005	46.55	46.80	46.21	46.43	155,300	+0.03(+0.06%)
Nov 22, 2005	46.46	46.50	46.10	46.40	205,500	-0.10(-0.22%)
Nov 21, 2005	46.35	46.69	46.15	46.50	288,100	+0.20(+0.43%)
Nov 18, 2005	45.90	46.30	45.85	46.30	561,700	+0.55(+1.20%)
Nov 17, 2005	45.75	45.96	45.50	45.75	1,693,800	-0.25(-0.54%)
Nov 16, 2005	45.00	46.75	44.90	46.00	745,600	-2.08(-4.33%)
Nov 15, 2005	48.69	48.69	48.03	48.08	98,400	-0.61(-1.25%)
Nov 14, 2005	48.90	49.00	48.46	48.69	78,200	+0.19(+0.39%)
Nov 11, 2005	48.60	48.90	48.20	48.50	135,300	-0.11(-0.23%)
Nov 10, 2005	49.00	49.15	48.54	48.61	70,800	-0.39(-0.80%)
Nov 09, 2005	49.20	49.50	49.00	49.00	68,100	+0.03(+0.06%)
Nov 08, 2005	48.80	49.45	48.40	48.97	88,400	+0.39(+0.80%)
Nov 07, 2005	49.35	49.40	48.15	48.58	94,100	-0.41(-0.84%)
Nov 04, 2005	49.80	49.80	48.68	48.99	71,600	-0.56(-1.13%)
Nov 03, 2005	49.55	49.57	49.10	49.55	59,800	+0.25(+0.51%)
Nov 02, 2005	49.51	49.65	48.85	49.30	83,600	-0.30(-0.60%)
Nov 01, 2005	49.55	49.60	48.63	49.60	91,900	-0.88(-1.74%)
Oct 31, 2005	50.13	50.77	50.13	50.48	105,100	+0.50(+1.00%)
Oct 28, 2005	49.81	50.27	49.69	49.98	79,800	+0.10(+0.20%)
Oct 27, 2005	49.75	50.27	49.25	49.88	126,800	+0.00(+0.00%)
Oct 26, 2005	50.35	50.47	49.83	49.88	109,700	-0.62(-1.23%)
Oct 25, 2005	50.47	50.74	50.03	50.50	120,800	-0.15(-0.30%)
Oct 24, 2005	52.15	52.29	49.57	50.65	328,300	-1.67(-3.19%)
Oct 21, 2005	51.80	52.50	51.80	52.32	39,300	+0.51(+0.98%)
Oct 20, 2005	52.55	52.85	51.70	51.81	56,800	-0.95(-1.80%)
Oct 19, 2005	52.10	52.84	51.94	52.76	48,300	+0.42(+0.80%)
Oct 18, 2005	53.30	53.70	52.30	52.34	58,500	-0.86(-1.62%)
Oct 17, 2005	52.26	53.62	52.26	53.20	65,400	+0.92(+1.76%)
Oct 14, 2005	51.65	52.28	51.20	52.28	87,600	+0.58(+1.12%)
Oct 13, 2005	52.90	52.90	51.06	51.70	86,400	-1.45(-2.73%)
Oct 12, 2005	53.50	53.62	52.85	53.15	53,700	-0.23(-0.43%)
Oct 11, 2005	53.58	53.83	53.08	53.38	47,500	-0.18(-0.34%)
Oct 10, 2005	55.65	53.99	53.41	53.56	58,100	-0.14(-0.26%)
Oct 07, 2005	52.95	53.73	52.77	53.70	67,900	+0.55(+1.03%)
Oct 06, 2005	55.10	55.10	52.86	53.15	203,900	-2.13(-3.85%)
Oct 05, 2005	55.55	55.80	55.10	55.28	49,000	-0.36(-0.65%)
Oct 04, 2005	55.50	55.99	55.39	55.64	36,500	+0.14(+0.25%)

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.