Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.40	39.56	39.05	39.18	12,233,062	-0.38(-0.96%)
Dec 29, 2005	40.25	40.35	39.41	39.56	10,116,658	-0.69(-1.71%)
Dec 28, 2005	40.10	40.48	39.77	40.25	11,567,900	+0.31(+0.78%)
Dec 27, 2005	40.65	40.94	39.85	39.94	11,675,300	-0.69(-1.70%)
Dec 23, 2005	41.00	41.10	40.45	40.63	5,070,197	-0.20(-0.49%)
Dec 22, 2005	40.69	41.68	40.55	40.83	9,548,844	+0.36(+0.89%)
Dec 21, 2005	40.52	41.05	40.35	40.47	11,361,262	-0.21(-0.52%)
Dec 20, 2005	41.26	41.36	40.48	40.68	15,268,950	-0.37(-0.90%)
Dec 19, 2005	42.16	42.89	40.88	41.05	18,572,422	-1.27(-3.00%)
Dec 16, 2005	41.80	42.67	41.75	42.32	21,803,372	+0.57(+1.37%)
Dec 15, 2005	41.30	41.84	41.14	41.75	20,907,380	+0.45(+1.09%)
Dec 14, 2005	41.12	41.68	40.84	41.30	23,032,422	+0.10(+0.24%)
Dec 13, 2005	40.01	41.40	40.00	41.20	17,260,944	+1.12(+2.79%)
Dec 12, 2005	40.41	40.54	39.81	40.08	9,776,597	-0.23(-0.57%)
Dec 09, 2005	40.50	40.87	40.20	40.31	11,118,984	-0.04(-0.10%)
Dec 08, 2005	40.25	40.54	39.95	40.35	12,848,242	+0.24(+0.60%)
Dec 07, 2005	40.31	40.63	39.57	40.11	15,619,312	-0.08(-0.20%)
Dec 06, 2005	40.78	41.18	40.12	40.19	16,330,358	-0.28(-0.69%)
Dec 05, 2005	40.88	41.03	40.37	40.47	15,389,453	-0.74(-1.80%)
Dec 02, 2005	41.22	41.85	40.89	41.21	14,410,126	+0.14(+0.34%)
Dec 01, 2005	40.74	41.25	40.54	41.07	20,065,626	+0.84(+2.09%)
Nov 30, 2005	39.53	40.84	39.09	40.23	31,496,872	+0.04(+0.10%)
Nov 29, 2005	41.06	41.59	39.82	40.19	27,766,590	-0.92(-2.24%)
Nov 28, 2005	41.63	41.77	40.66	41.11	23,190,848	-1.02(-2.42%)
Nov 25, 2005	42.73	42.84	41.94	42.13	8,252,918	-0.37(-0.87%)
Nov 23, 2005	42.21	43.45	42.17	42.50	21,470,040	+0.14(+0.33%)
Nov 22, 2005	41.73	42.65	41.65	42.36	26,392,448	+0.09(+0.21%)
Nov 21, 2005	41.26	42.98	41.21	42.27	27,914,930	+0.73(+1.76%)
Nov 18, 2005	42.38	42.41	41.29	41.54	30,746,032	-0.69(-1.63%)
Nov 17, 2005	40.32	42.50	40.03	42.23	44,800,568	+2.19(+5.47%)
Nov 16, 2005	37.90	40.07	37.86	40.04	39,576,836	+2.39(+6.35%)
Nov 15, 2005	38.26	38.61	37.54	37.65	11,986,599	-0.80(-2.08%)
Nov 14, 2005	38.49	38.72	37.96	38.45	10,112,744	-0.04(-0.10%)
Nov 11, 2005	38.70	39.05	38.34	38.49	12,233,337	-0.20(-0.52%)
Nov 10, 2005	37.58	38.75	37.52	38.69	13,795,546	+0.94(+2.49%)
Nov 09, 2005	37.80	38.04	37.43	37.75	12,235,603	-0.22(-0.58%)
Nov 08, 2005	37.60	38.50	37.60	37.97	14,433,319	+0.07(+0.19%)
Nov 07, 2005	37.69	38.18	37.41	37.90	11,652,541	+0.03(+0.08%)
Nov 04, 2005	37.59	37.99	37.37	37.87	11,669,403	+0.42(+1.12%)
Nov 03, 2005	38.26	38.28	37.33	37.45	16,879,988	-0.54(-1.42%)
Nov 02, 2005	37.49	38.04	37.43	37.99	17,892,344	+0.27(+0.72%)
Nov 01, 2005	36.62	38.71	36.59	37.72	42,019,552	+0.75(+2.03%)
Oct 31, 2005	35.60	37.27	35.60	36.97	26,148,724	+1.39(+3.91%)
Oct 28, 2005	35.62	35.92	35.25	35.58	14,125,102	+0.13(+0.37%)
Oct 27, 2005	35.34	35.66	35.30	35.45	11,785,024	-0.01(-0.03%)
Oct 26, 2005	35.01	35.75	34.97	35.46	17,129,990	+0.34(+0.97%)
Oct 25, 2005	35.19	35.38	34.89	35.12	14,464,683	-0.16(-0.45%)
Oct 24, 2005	35.30	35.49	34.94	35.28	19,602,980	-0.01(-0.03%)
Oct 21, 2005	35.99	36.33	35.19	35.29	28,424,748	+0.03(+0.09%)
Oct 20, 2005	35.90	36.94	35.05	35.26	29,281,188	-0.65(-1.81%)
Oct 19, 2005	34.62	35.94	34.59	35.91	63,275,924	+2.21(+6.56%)
Oct 18, 2005	34.40	34.76	33.64	33.70	35,136,784	-0.46(-1.35%)
Oct 17, 2005	33.85	34.30	33.80	34.16	21,994,856	+0.64(+1.91%)
Oct 14, 2005	33.62	33.62	32.77	33.52	17,426,492	+0.15(+0.45%)
Oct 13, 2005	33.80	33.85	32.97	33.37	16,254,648	-0.56(-1.65%)
Oct 12, 2005	33.99	34.71	33.91	33.93	16,094,366	-0.17(-0.50%)
Oct 11, 2005	34.55	34.84	33.66	34.10	16,504,976	-0.43(-1.25%)
Oct 10, 2005	34.20	34.90	34.12	34.53	15,228,139	+0.37(+1.08%)
Oct 07, 2005	34.03	34.29	33.97	34.16	12,253,295	+0.36(+1.07%)
Oct 06, 2005	33.95	34.30	33.54	33.80	21,567,680	+0.31(+0.93%)
Oct 05, 2005	33.79	33.93	33.36	33.49	12,517,017	-0.08(-0.24%)
Oct 04, 2005	33.75	34.37	33.51	33.57	13,012,765	-0.20(-0.59%)

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.