Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.36	29.89	29.19	29.63	14,340,431	+0.00(+0.00%)
Dec 29, 2005	29.72	30.32	29.41	29.63	10,753,669	-0.16(-0.52%)
Dec 28, 2005	29.49	30.01	29.35	29.79	11,937,415	+0.56(+1.91%)
Dec 27, 2005	29.97	29.97	29.07	29.23	14,768,446	-1.11(-3.65%)
Dec 23, 2005	30.44	30.53	30.05	30.34	8,315,130	-0.32(-1.03%)
Dec 22, 2005	30.45	30.90	30.35	30.66	13,240,268	+0.26(+0.87%)
Dec 21, 2005	29.60	30.44	29.56	30.39	15,566,666	+0.98(+3.32%)
Dec 20, 2005	29.72	30.09	29.31	29.41	19,328,604	-0.33(-1.10%)
Dec 19, 2005	30.26	30.57	29.53	29.74	14,882,503	-0.28(-0.92%)
Dec 16, 2005	30.69	30.66	29.90	30.02	19,211,936	+14.67(+95.62%)
Dec 15, 2005	15.65	15.72	15.12	15.34	24,483,246	-0.40(-2.57%)
Dec 14, 2005	15.58	15.80	15.46	15.75	21,053,900	+0.10(+0.64%)
Dec 13, 2005	15.63	15.96	15.60	15.65	27,910,156	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.57	24,830,116	+0.43(+2.83%)
Dec 09, 2005	15.15	15.24	15.01	15.14	18,215,904	-0.16(-1.03%)
Dec 08, 2005	14.97	15.32	14.95	15.30	22,728,000	+0.37(+2.48%)
Dec 07, 2005	15.04	15.33	14.82	14.93	23,315,520	-0.04(-0.27%)
Dec 06, 2005	14.93	15.15	14.72	14.97	19,965,926	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.00	29,321,666	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.52	14.62	26,451,282	+0.10(+0.69%)
Dec 01, 2005	13.95	14.57	13.95	14.51	33,508,138	+0.70(+5.09%)
Nov 30, 2005	13.79	13.96	13.70	13.81	24,700,562	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,062,210	+0.02(+0.14%)
Nov 28, 2005	14.36	14.41	13.68	13.68	38,349,692	-0.86(-5.93%)
Nov 25, 2005	14.55	14.64	14.50	14.54	5,345,491	+0.10(+0.70%)
Nov 23, 2005	14.58	14.61	14.36	14.44	25,595,250	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,046,872	+0.49(+3.41%)
Nov 21, 2005	14.13	14.27	14.00	14.21	27,714,780	+0.12(+0.85%)
Nov 18, 2005	14.18	14.31	13.89	14.09	24,110,954	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.26	26,749,744	-0.02(-0.12%)
Nov 16, 2005	14.18	14.41	14.00	14.28	30,639,842	+0.21(+1.47%)
Nov 15, 2005	14.36	14.64	14.07	14.07	31,923,540	-0.32(-2.24%)
Nov 14, 2005	14.11	14.41	14.01	14.40	23,299,152	+0.57(+4.12%)
Nov 11, 2005	13.83	14.11	13.70	13.83	25,258,828	+0.12(+0.91%)
Nov 10, 2005	14.20	14.26	13.64	13.70	40,249,468	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.27	14.29	41,064,404	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.68	14.88	24,923,452	+0.04(+0.29%)
Nov 07, 2005	15.13	15.11	14.67	14.84	39,321,344	-0.29(-1.94%)
Nov 04, 2005	15.73	15.73	15.04	15.13	36,313,396	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.64	15.81	27,444,528	+0.31(+1.97%)
Nov 02, 2005	15.19	15.59	15.07	15.51	32,357,476	+0.32(+2.09%)
Nov 01, 2005	15.04	15.22	14.93	15.19	30,426,356	+0.08(+0.54%)
Oct 31, 2005	14.88	15.31	14.87	15.11	54,681,492	+0.82(+5.77%)
Oct 28, 2005	14.13	14.32	13.58	14.29	38,599,048	+0.24(+1.72%)
Oct 27, 2005	14.67	14.80	14.03	14.04	32,302,450	-0.45(-3.09%)
Oct 26, 2005	14.46	15.13	14.29	14.49	41,402,916	-0.02(-0.11%)
Oct 25, 2005	14.11	14.68	14.06	14.51	32,756,934	+0.47(+3.38%)
Oct 24, 2005	13.57	14.11	13.34	14.03	33,073,854	+0.44(+3.27%)
Oct 21, 2005	13.35	13.85	13.24	13.59	37,943,964	+0.24(+1.83%)
Oct 20, 2005	13.94	14.10	13.17	13.34	49,608,344	-0.87(-6.09%)
Oct 19, 2005	14.34	14.39	13.47	14.21	55,618,668	-0.13(-0.89%)
Oct 18, 2005	14.79	14.98	14.29	14.34	30,491,482	-0.52(-3.50%)
Oct 17, 2005	14.91	15.07	14.71	14.86	24,988,228	+0.32(+2.19%)
Oct 14, 2005	14.14	14.66	13.75	14.54	50,038,100	+0.14(+0.98%)
Oct 13, 2005	14.72	14.78	14.03	14.40	46,893,284	-0.53(-3.58%)
Oct 12, 2005	15.43	15.45	14.77	14.93	28,747,380	-0.52(-3.34%)
Oct 11, 2005	15.25	15.54	15.22	15.45	24,192,446	+0.37(+2.44%)
Oct 10, 2005	15.39	15.40	14.97	15.08	26,928,402	-0.38(-2.47%)
Oct 07, 2005	15.07	15.50	14.84	15.46	41,538,736	+0.67(+4.52%)
Oct 06, 2005	14.93	15.05	14.29	14.79	71,788,872	-0.39(-2.58%)
Oct 05, 2005	16.26	16.31	15.10	15.19	53,515,856	-0.97(-6.00%)
Oct 04, 2005	16.37	16.55	16.15	16.15	19,121,736	-0.51(-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.