Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	45.65	45.65	45.05	45.10	685,208	-0.64(-1.40%)
Dec 29, 2005	45.87	46.24	45.70	45.74	827,283	-0.13(-0.29%)
Dec 28, 2005	45.42	45.96	45.42	45.87	733,024	+0.48(+1.06%)
Dec 27, 2005	45.55	45.84	45.27	45.39	715,522	-0.18(-0.40%)
Dec 23, 2005	45.86	46.10	45.48	45.57	738,743	-0.29(-0.63%)
Dec 22, 2005	45.00	45.90	44.91	45.86	1,358,977	+1.14(+2.54%)
Dec 21, 2005	45.02	45.28	44.43	44.72	1,037,535	-0.17(-0.37%)
Dec 20, 2005	44.58	45.13	44.45	44.89	1,188,876	+0.09(+0.20%)
Dec 19, 2005	45.64	45.64	44.76	44.80	1,024,609	-0.84(-1.84%)
Dec 16, 2005	45.62	46.02	45.50	45.64	1,559,620	+0.04(+0.08%)
Dec 15, 2005	45.90	45.95	45.46	45.61	1,847,888	-0.29(-0.63%)
Dec 14, 2005	45.98	46.02	45.48	45.89	2,194,153	-0.16(-0.34%)
Dec 13, 2005	45.70	46.05	45.61	46.05	2,149,426	+0.16(+0.34%)
Dec 12, 2005	45.41	46.02	45.32	45.89	2,088,798	+0.50(+1.10%)
Dec 09, 2005	45.49	45.66	45.39	45.40	1,141,060	-0.10(-0.21%)
Dec 08, 2005	44.76	45.67	44.73	45.49	2,074,957	+0.87(+1.96%)
Dec 07, 2005	44.72	45.01	44.62	44.62	1,705,813	-0.32(-0.72%)
Dec 06, 2005	44.19	45.24	44.16	44.94	3,504,628	+0.97(+2.21%)
Dec 05, 2005	43.88	44.10	43.71	43.97	2,130,094	-0.03(-0.08%)
Dec 02, 2005	43.95	44.20	43.81	44.01	1,554,244	-0.05(-0.12%)
Dec 01, 2005	43.98	44.32	43.27	44.06	2,347,438	+0.09(+0.20%)
Nov 30, 2005	44.14	44.26	43.88	43.97	2,458,971	-0.25(-0.57%)
Nov 29, 2005	43.40	44.36	43.25	44.23	2,651,721	+0.83(+1.91%)
Nov 28, 2005	43.71	43.72	43.13	43.39	2,025,768	-0.43(-0.98%)
Nov 25, 2005	43.47	43.88	43.42	43.82	1,030,557	+0.54(+1.25%)
Nov 23, 2005	42.70	43.35	42.57	43.28	2,177,223	+0.45(+1.04%)
Nov 22, 2005	42.79	42.95	42.43	42.84	2,233,618	+0.04(+0.10%)
Nov 21, 2005	42.38	42.79	42.21	42.79	1,500,823	+0.50(+1.18%)
Nov 18, 2005	42.29	42.39	42.11	42.29	1,210,267	+0.20(+0.48%)
Nov 17, 2005	41.34	42.09	41.34	42.09	2,196,098	+0.66(+1.58%)
Nov 16, 2005	41.10	41.46	41.10	41.44	1,804,305	+0.31(+0.74%)
Nov 15, 2005	40.74	41.23	40.56	41.13	1,753,401	+0.40(+0.99%)
Nov 14, 2005	39.99	40.98	39.87	40.73	1,728,234	+0.65(+1.61%)
Nov 11, 2005	39.45	40.13	39.45	40.08	1,398,900	+0.63(+1.60%)
Nov 10, 2005	39.73	39.74	39.30	39.45	1,432,874	-0.32(-0.81%)
Nov 09, 2005	40.30	40.30	39.50	39.78	1,774,105	-0.09(-0.22%)
Nov 08, 2005	40.00	40.14	39.71	39.86	1,124,244	-0.16(-0.39%)
Nov 07, 2005	39.92	40.19	39.82	40.02	2,152,629	+0.62(+1.58%)
Nov 04, 2005	39.99	40.05	39.22	39.40	1,100,565	-0.59(-1.46%)
Nov 03, 2005	40.21	40.28	39.80	39.99	1,293,430	+0.03(+0.07%)
Nov 02, 2005	39.62	40.09	39.59	39.96	1,088,554	+0.25(+0.64%)
Nov 01, 2005	39.63	39.86	39.40	39.71	1,489,956	-0.01(-0.02%)
Oct 31, 2005	39.83	40.16	39.43	39.71	1,629,285	+0.21(+0.53%)
Oct 28, 2005	38.46	39.50	38.34	39.50	2,294,132	+1.19(+3.10%)
Oct 27, 2005	38.50	38.99	38.11	38.32	1,429,099	-0.06(-0.16%)
Oct 26, 2005	38.45	38.87	38.25	38.38	1,645,071	-0.23(-0.59%)
Oct 25, 2005	38.92	39.16	38.34	38.60	1,163,710	-0.30(-0.76%)
Oct 24, 2005	38.47	38.94	38.47	38.90	1,197,684	+0.55(+1.44%)
Oct 21, 2005	38.56	38.70	38.33	38.35	1,054,465	-0.05(-0.14%)
Oct 20, 2005	38.88	39.17	38.13	38.40	1,594,396	-0.40(-1.04%)
Oct 19, 2005	38.20	38.94	37.99	38.81	1,213,127	+0.45(+1.16%)
Oct 18, 2005	38.51	38.64	38.27	38.36	1,022,779	-0.25(-0.66%)
Oct 17, 2005	38.55	38.74	38.42	38.61	824,537	+0.03(+0.07%)
Oct 14, 2005	38.23	38.69	37.97	38.59	1,773,305	+0.53(+1.40%)
Oct 13, 2005	38.24	38.46	37.91	38.05	1,528,391	-0.13(-0.34%)
Oct 12, 2005	38.60	38.76	38.02	38.18	2,997,643	-0.36(-0.93%)
Oct 11, 2005	39.30	39.46	38.46	38.54	2,223,666	-0.63(-1.61%)
Oct 10, 2005	40.02	40.02	39.13	39.17	1,585,015	-0.69(-1.73%)
Oct 07, 2005	40.56	40.63	39.43	39.86	1,769,072	-0.73(-1.79%)
Oct 06, 2005	40.55	42.49	40.55	40.59	2,322,501	+0.04(+0.11%)
Oct 05, 2005	41.43	41.61	40.54	40.54	1,291,714	-0.96(-2.32%)
Oct 04, 2005	41.72	41.89	41.45	41.51	1,151,127	-0.21(-0.50%)

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.