Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.90	42.67	42.38	42.41	833,535	-0.49(-1.14%)
Dec 29, 2005	43.23	43.45	42.89	42.90	860,632	-0.20(-0.46%)
Dec 28, 2005	43.30	43.40	42.94	43.10	766,977	+0.11(+0.26%)
Dec 27, 2005	43.26	43.49	42.95	42.99	1,430,059	-0.32(-0.74%)
Dec 23, 2005	43.04	43.45	43.04	43.31	1,015,601	+0.26(+0.61%)
Dec 22, 2005	42.65	43.10	42.60	43.04	993,998	+0.51(+1.21%)
Dec 21, 2005	42.16	42.91	42.03	42.53	1,141,724	+0.67(+1.61%)
Dec 20, 2005	41.41	42.13	41.41	41.86	984,508	+0.42(+1.02%)
Dec 19, 2005	41.75	42.21	41.42	41.43	1,230,759	-0.47(-1.13%)
Dec 16, 2005	42.47	42.85	41.84	41.91	1,670,441	-0.57(-1.34%)
Dec 15, 2005	43.11	43.12	42.29	42.47	1,935,549	-0.63(-1.47%)
Dec 14, 2005	42.89	43.40	42.86	43.11	1,170,570	+0.28(+0.65%)
Dec 13, 2005	42.67	43.00	42.51	42.83	929,937	+0.09(+0.21%)
Dec 12, 2005	42.46	42.76	42.34	42.74	653,091	+0.32(+0.76%)
Dec 09, 2005	42.39	42.63	42.19	42.42	938,679	+0.15(+0.36%)
Dec 08, 2005	42.24	42.76	42.06	42.27	980,761	+0.26(+0.63%)
Dec 07, 2005	42.96	43.00	41.99	42.00	1,836,774	-0.84(-1.96%)
Dec 06, 2005	42.63	43.12	42.56	42.84	1,281,333	+0.48(+1.13%)
Dec 05, 2005	42.20	42.43	41.78	42.36	2,005,354	-0.18(-0.43%)
Dec 02, 2005	42.41	42.58	42.13	42.55	1,499,988	-0.09(-0.21%)
Dec 01, 2005	42.01	42.81	41.87	42.63	1,700,411	+0.99(+2.38%)
Nov 30, 2005	42.44	42.59	41.57	41.64	1,656,081	-0.63(-1.50%)
Nov 29, 2005	42.23	42.65	42.14	42.27	1,208,407	+0.22(+0.53%)
Nov 28, 2005	42.15	42.32	41.81	42.05	1,794,441	-0.10(-0.23%)
Nov 25, 2005	41.19	42.21	41.12	42.15	493,252	+0.30(+0.73%)
Nov 23, 2005	41.52	42.31	41.52	41.84	1,624,488	+0.26(+0.64%)
Nov 22, 2005	41.35	41.66	41.27	41.58	1,482,256	+0.22(+0.54%)
Nov 21, 2005	40.84	41.48	40.79	41.35	1,663,573	+0.04(+0.10%)
Nov 18, 2005	41.26	41.54	41.01	41.31	2,058,675	+0.55(+1.36%)
Nov 17, 2005	40.24	40.76	40.22	40.76	1,840,270	+0.56(+1.39%)
Nov 16, 2005	40.04	40.25	39.81	40.20	1,885,350	+0.22(+0.56%)
Nov 15, 2005	39.68	40.03	39.66	39.98	1,081,909	+0.30(+0.77%)
Nov 14, 2005	39.92	40.01	39.46	39.67	1,019,472	-0.15(-0.38%)
Nov 11, 2005	39.64	39.85	39.35	39.82	952,415	+0.24(+0.61%)
Nov 10, 2005	38.52	39.64	38.41	39.58	1,421,442	+1.29(+3.37%)
Nov 09, 2005	38.80	38.86	38.04	38.29	1,986,873	-0.36(-0.93%)
Nov 08, 2005	38.63	38.78	38.47	38.65	1,083,783	-0.07(-0.19%)
Nov 07, 2005	38.87	38.90	38.37	38.73	1,159,581	-0.14(-0.37%)
Nov 04, 2005	38.80	38.94	38.60	38.87	2,066,792	+0.33(+0.85%)
Nov 03, 2005	39.50	39.62	38.41	38.54	2,615,239	-1.01(-2.55%)
Nov 02, 2005	39.33	39.74	39.03	39.55	1,705,156	+0.26(+0.67%)
Nov 01, 2005	39.57	39.62	39.12	39.29	1,822,288	-0.28(-0.71%)
Oct 31, 2005	39.73	39.95	39.48	39.57	2,298,184	+0.01(+0.02%)
Oct 28, 2005	39.24	39.58	38.94	39.56	1,499,239	+0.80(+2.07%)
Oct 27, 2005	38.98	39.19	38.44	38.76	1,658,079	-0.14(-0.37%)
Oct 26, 2005	38.28	39.52	38.20	38.90	1,678,683	+0.59(+1.55%)
Oct 25, 2005	38.28	38.72	37.65	38.31	1,671,315	+0.19(+0.50%)
Oct 24, 2005	37.81	38.28	37.76	38.12	1,045,821	+0.53(+1.41%)
Oct 21, 2005	37.39	37.89	37.17	37.59	1,450,413	+0.45(+1.21%)
Oct 20, 2005	37.25	37.96	37.07	37.14	2,261,970	-0.25(-0.66%)
Oct 19, 2005	37.08	37.40	36.68	37.39	1,665,821	+0.10(+0.28%)
Oct 18, 2005	37.40	37.50	37.22	37.29	1,296,318	-0.35(-0.94%)
Oct 17, 2005	36.93	37.72	36.40	37.64	2,084,025	+0.38(+1.01%)
Oct 14, 2005	37.48	37.58	37.00	37.26	1,339,775	-0.08(-0.21%)
Oct 13, 2005	36.95	37.49	36.85	37.34	1,349,764	+0.17(+0.45%)
Oct 12, 2005	36.96	37.42	36.93	37.17	1,520,842	+0.02(+0.04%)
Oct 11, 2005	37.28	37.44	36.94	37.16	1,675,936	-0.19(-0.51%)
Oct 10, 2005	37.29	37.59	37.13	37.35	1,507,730	+0.02(+0.04%)
Oct 07, 2005	37.44	38.04	37.25	37.33	1,486,377	+0.06(+0.15%)
Oct 06, 2005	37.80	37.89	37.12	37.28	2,589,266	-0.60(-1.59%)
Oct 05, 2005	38.57	38.59	37.67	37.88	2,955,272	-1.07(-2.75%)
Oct 04, 2005	38.80	39.54	38.67	38.95	1,734,876	+0.46(+1.21%)

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.