Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.10	28.61	27.94	28.36	14,983,661	+0.00(+0.00%)
Dec 29, 2005	28.45	29.02	28.15	28.36	11,236,018	-0.15(-0.52%)
Dec 28, 2005	28.23	28.72	28.09	28.51	12,472,860	+0.53(+1.91%)
Dec 27, 2005	28.68	28.68	27.82	27.98	15,430,875	-1.06(-3.65%)
Dec 23, 2005	29.13	29.22	28.76	29.04	8,688,100	-0.30(-1.03%)
Dec 22, 2005	29.14	29.57	29.05	29.34	13,834,151	+0.25(+0.87%)
Dec 21, 2005	28.33	29.13	28.29	29.09	16,264,898	+0.93(+3.32%)
Dec 20, 2005	28.44	28.80	28.05	28.15	20,195,576	-0.31(-1.10%)
Dec 19, 2005	28.96	29.26	28.26	28.47	15,550,047	-0.26(-0.92%)
Dec 16, 2005	29.37	29.34	28.62	28.73	20,073,674	+14.04(+95.62%)
Dec 15, 2005	14.98	15.04	14.47	14.69	25,581,426	-0.39(-2.57%)
Dec 14, 2005	14.91	15.12	14.79	15.07	21,998,258	+0.10(+0.64%)
Dec 13, 2005	14.96	15.28	14.93	14.98	29,162,048	+0.08(+0.51%)
Dec 12, 2005	14.67	15.00	14.59	14.90	25,943,854	+0.41(+2.83%)
Dec 09, 2005	14.50	14.59	14.37	14.49	19,032,966	-0.15(-1.03%)
Dec 08, 2005	14.32	14.67	14.31	14.64	23,747,450	+0.35(+2.48%)
Dec 07, 2005	14.40	14.68	14.19	14.29	24,361,322	-0.04(-0.27%)
Dec 06, 2005	14.29	14.50	14.09	14.33	20,861,484	-0.03(-0.22%)
Dec 05, 2005	14.27	14.58	14.18	14.36	30,636,870	+0.37(+2.64%)
Dec 02, 2005	13.94	14.18	13.90	13.99	27,637,736	+0.10(+0.69%)
Dec 01, 2005	13.35	13.94	13.35	13.89	35,011,124	+0.67(+5.09%)
Nov 30, 2005	13.20	13.36	13.11	13.22	25,808,490	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.06	13.11	30,365,776	+0.02(+0.14%)
Nov 28, 2005	13.74	13.80	13.09	13.09	40,069,840	-0.83(-5.93%)
Nov 25, 2005	13.92	14.02	13.88	13.92	5,585,259	+0.10(+0.70%)
Nov 23, 2005	13.96	13.98	13.74	13.82	26,743,308	-0.25(-1.76%)
Nov 22, 2005	13.76	14.13	13.75	14.07	25,125,480	+0.46(+3.41%)
Nov 21, 2005	13.53	13.65	13.40	13.60	28,957,908	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,192,434	-0.16(-1.19%)
Nov 17, 2005	13.74	13.84	13.47	13.65	27,949,584	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,014,172	+0.20(+1.47%)
Nov 15, 2005	13.74	14.02	13.47	13.47	33,355,450	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.40	13.78	24,344,220	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.23	26,391,796	+0.12(+0.91%)
Nov 10, 2005	13.59	13.65	13.05	13.11	42,054,828	-0.56(-4.13%)
Nov 09, 2005	14.22	14.22	13.66	13.68	42,906,320	-0.56(-3.96%)
Nov 08, 2005	14.23	14.33	14.05	14.24	26,041,376	+0.04(+0.29%)
Nov 07, 2005	14.48	14.46	14.04	14.20	41,085,080	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.39	14.48	37,942,212	-0.65(-4.31%)
Nov 03, 2005	15.04	15.30	14.97	15.14	28,675,534	+0.29(+1.97%)
Nov 02, 2005	14.54	14.92	14.43	14.84	33,808,848	+0.30(+2.09%)
Nov 01, 2005	14.39	14.57	14.29	14.54	31,791,110	+0.08(+0.54%)
Oct 31, 2005	14.24	14.65	14.23	14.46	57,134,192	+0.79(+5.77%)
Oct 28, 2005	13.52	13.71	13.00	13.67	40,330,384	+0.23(+1.72%)
Oct 27, 2005	14.04	14.17	13.43	13.44	33,751,356	-0.43(-3.09%)
Oct 26, 2005	13.84	14.48	13.67	13.87	43,260,016	-0.02(-0.11%)
Oct 25, 2005	13.50	14.05	13.45	13.88	34,226,224	+0.45(+3.38%)
Oct 24, 2005	12.98	13.50	12.77	13.43	34,557,360	+0.43(+3.28%)
Oct 21, 2005	12.78	13.25	12.67	13.01	39,645,916	+0.23(+1.83%)
Oct 20, 2005	13.34	13.49	12.60	12.77	51,833,492	-0.83(-6.09%)
Oct 19, 2005	13.72	13.78	12.89	13.60	58,113,404	-0.12(-0.89%)
Oct 18, 2005	14.15	14.34	13.67	13.72	31,859,158	-0.50(-3.50%)
Oct 17, 2005	14.27	14.43	14.08	14.22	26,109,058	+0.31(+2.19%)
Oct 14, 2005	13.53	14.03	13.16	13.92	52,282,524	+0.13(+0.98%)
Oct 13, 2005	14.09	14.14	13.42	13.78	48,996,648	-0.51(-3.58%)
Oct 12, 2005	14.77	14.78	14.14	14.29	30,036,824	-0.49(-3.34%)
Oct 11, 2005	14.60	14.87	14.57	14.78	25,277,582	+0.35(+2.44%)
Oct 10, 2005	14.73	14.74	14.32	14.43	28,136,258	-0.37(-2.47%)
Oct 07, 2005	14.43	14.84	14.21	14.80	43,401,928	+0.64(+4.52%)
Oct 06, 2005	14.29	14.40	13.67	14.16	75,008,912	-0.38(-2.58%)
Oct 05, 2005	15.56	15.61	14.46	14.53	55,916,272	-0.93(-6.00%)
Oct 04, 2005	15.66	15.84	15.46	15.46	19,979,428	-0.49(-3.05%)

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.