Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	50.80	51.67	50.24	51.27	656,400	+0.26(+0.51%)
Dec 29, 2005	51.66	52.14	50.93	51.01	618,400	-0.65(-1.26%)
Dec 28, 2005	51.19	52.31	50.95	51.66	661,200	+1.06(+2.09%)
Dec 27, 2005	52.03	52.04	50.15	50.60	1,012,000	-1.42(-2.73%)
Dec 23, 2005	52.92	52.92	51.38	52.02	900,500	-0.89(-1.68%)
Dec 22, 2005	53.57	53.60	52.61	52.91	1,192,000	+0.14(+0.27%)
Dec 21, 2005	52.79	53.10	52.14	52.77	781,900	+0.38(+0.73%)
Dec 20, 2005	51.50	52.65	51.37	52.39	1,272,000	+0.94(+1.83%)
Dec 19, 2005	52.00	52.85	51.45	51.45	1,332,500	-0.41(-0.79%)
Dec 16, 2005	54.13	54.23	51.84	51.86	1,496,300	-2.33(-4.30%)
Dec 15, 2005	54.19	54.40	53.25	54.19	1,526,700	+0.00(+0.00%)
Dec 14, 2005	53.61	54.23	52.97	54.19	1,003,300	+0.39(+0.72%)
Dec 13, 2005	53.89	54.90	53.68	53.80	2,130,100	+0.16(+0.30%)
Dec 12, 2005	53.00	53.80	52.87	53.64	2,752,800	+2.04(+3.95%)
Dec 09, 2005	52.10	52.24	50.94	51.60	1,212,600	-1.11(-2.11%)
Dec 08, 2005	51.65	52.81	51.65	52.71	2,063,600	+1.21(+2.35%)
Dec 07, 2005	52.00	52.40	51.01	51.50	1,327,800	-0.30(-0.58%)
Dec 06, 2005	51.86	52.42	51.71	51.80	1,638,900	-0.15(-0.29%)
Dec 05, 2005	51.85	52.16	51.68	51.95	1,543,300	+0.61(+1.19%)
Dec 02, 2005	51.99	52.39	50.76	51.34	1,267,600	-0.45(-0.87%)
Dec 01, 2005	51.18	51.79	50.49	51.79	2,015,500	+0.86(+1.69%)
Nov 30, 2005	51.54	52.02	50.93	50.93	2,634,100	-0.69(-1.34%)
Nov 29, 2005	51.74	52.30	51.36	51.62	1,213,000	+0.13(+0.25%)
Nov 28, 2005	53.91	53.92	51.17	51.49	1,534,400	-2.42(-4.49%)
Nov 25, 2005	52.75	53.95	52.72	53.91	604,000	+1.12(+2.12%)
Nov 23, 2005	52.35	53.53	51.80	52.79	1,154,800	-0.23(-0.43%)
Nov 22, 2005	53.20	53.25	52.57	53.02	1,258,100	+0.70(+1.34%)
Nov 21, 2005	50.25	52.32	50.25	52.32	1,529,300	+2.07(+4.12%)
Nov 18, 2005	50.30	50.64	49.58	50.25	995,700	+0.05(+0.10%)
Nov 17, 2005	50.90	51.15	49.76	50.20	1,373,800	-0.38(-0.75%)
Nov 16, 2005	48.30	50.75	47.69	50.58	2,197,800	+2.53(+5.27%)
Nov 15, 2005	47.92	49.00	47.69	48.05	1,438,500	+0.13(+0.27%)
Nov 14, 2005	48.35	49.09	46.75	47.92	1,627,700	+0.50(+1.05%)
Nov 11, 2005	46.68	47.90	46.00	47.42	888,100	+0.74(+1.59%)
Nov 10, 2005	47.55	47.55	45.93	46.68	1,510,700	-1.12(-2.34%)
Nov 09, 2005	47.90	49.20	46.99	47.80	1,326,100	-0.32(-0.67%)
Nov 08, 2005	47.75	48.79	46.85	48.12	1,562,500	+0.43(+0.90%)
Nov 07, 2005	49.41	49.40	47.15	47.69	1,721,500	-1.71(-3.46%)
Nov 04, 2005	51.02	51.15	48.92	49.40	1,393,200	-1.61(-3.16%)
Nov 03, 2005	51.65	52.39	50.63	51.01	2,002,200	-0.22(-0.43%)
Nov 02, 2005	50.90	51.70	50.41	51.23	1,285,100	+0.58(+1.15%)
Nov 01, 2005	50.01	50.85	49.50	50.65	1,568,300	+0.60(+1.20%)
Oct 31, 2005	50.15	51.30	49.32	50.05	1,290,700	-0.01(-0.02%)
Oct 28, 2005	48.47	50.30	47.50	50.06	1,071,200	+1.76(+3.64%)
Oct 27, 2005	50.36	50.85	48.02	48.30	1,186,000	-1.90(-3.78%)
Oct 26, 2005	50.30	51.49	49.69	50.20	1,661,600	-0.31(-0.61%)
Oct 25, 2005	49.00	50.65	48.89	50.51	1,476,300	+1.65(+3.38%)
Oct 24, 2005	46.74	49.01	46.52	48.86	1,283,600	+2.12(+4.54%)
Oct 21, 2005	45.50	47.61	45.50	46.74	1,247,700	+0.74(+1.61%)
Oct 20, 2005	49.18	49.20	45.39	46.00	2,453,600	-3.38(-6.84%)
Oct 19, 2005	49.35	49.52	47.53	49.38	2,428,200	-0.41(-0.82%)
Oct 18, 2005	51.12	51.83	49.75	49.79	1,482,100	-2.24(-4.31%)
Oct 17, 2005	51.28	52.45	51.15	52.03	1,916,100	+1.45(+2.87%)
Oct 14, 2005	48.85	51.11	48.37	50.58	2,256,700	+1.74(+3.56%)
Oct 13, 2005	49.78	49.79	47.28	48.84	2,167,300	-0.93(-1.87%)
Oct 12, 2005	51.50	51.99	49.69	49.77	1,725,600	-1.87(-3.62%)
Oct 11, 2005	50.75	52.25	50.75	51.64	2,193,200	+1.76(+3.53%)
Oct 10, 2005	50.50	50.62	49.25	49.88	1,556,200	-0.84(-1.66%)
Oct 07, 2005	49.89	51.06	49.78	50.72	1,822,600	+1.36(+2.76%)
Oct 06, 2005	50.90	51.43	48.43	49.36	3,538,900	-2.51(-4.84%)
Oct 05, 2005	54.57	55.27	51.75	51.87	3,613,000	-2.70(-4.95%)
Oct 04, 2005	55.80	55.81	54.09	54.57	1,926,800	-1.33(-2.38%)

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.