Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.73	44.11	43.46	43.77	132,300	-0.21(-0.48%)
Dec 29, 2005	44.46	44.60	43.98	43.98	220,400	-0.51(-1.15%)
Dec 28, 2005	44.05	44.90	44.01	44.49	98,300	+0.53(+1.21%)
Dec 27, 2005	44.68	44.89	43.96	43.96	200,200	-0.73(-1.63%)
Dec 23, 2005	44.75	44.98	44.34	44.69	207,200	+0.02(+0.04%)
Dec 22, 2005	43.01	44.69	43.01	44.67	526,400	+1.91(+4.47%)
Dec 21, 2005	42.95	43.17	42.46	42.76	392,400	-0.29(-0.67%)
Dec 20, 2005	42.35	43.55	42.35	43.05	404,500	-0.60(-1.37%)
Dec 19, 2005	44.05	44.05	43.17	43.65	391,000	-0.61(-1.38%)
Dec 16, 2005	44.90	45.00	44.23	44.26	411,900	+0.20(+0.45%)
Dec 15, 2005	44.20	44.25	43.88	44.06	253,500	+0.05(+0.11%)
Dec 14, 2005	43.65	44.13	43.49	44.01	217,600	+0.18(+0.41%)
Dec 13, 2005	43.30	44.01	43.11	43.83	460,700	+0.46(+1.06%)
Dec 12, 2005	42.12	43.51	42.32	43.37	460,000	+1.25(+2.97%)
Dec 09, 2005	41.50	42.33	40.64	42.12	284,000	+0.19(+0.45%)
Dec 08, 2005	41.10	41.99	40.63	41.93	324,900	+0.49(+1.18%)
Dec 07, 2005	41.10	42.52	40.25	41.44	933,100	+0.09(+0.22%)
Dec 06, 2005	41.75	42.00	41.15	41.35	388,500	-0.57(-1.36%)
Dec 05, 2005	41.25	42.10	40.39	41.92	482,800	+0.41(+0.99%)
Dec 02, 2005	40.40	41.55	40.40	41.51	571,300	+1.00(+2.47%)
Dec 01, 2005	40.15	40.64	40.07	40.51	405,900	+0.32(+0.80%)
Nov 30, 2005	40.22	40.75	40.08	40.19	293,800	-0.30(-0.74%)
Nov 29, 2005	40.99	41.08	40.40	40.49	244,300	-0.50(-1.22%)
Nov 28, 2005	41.24	41.35	40.33	40.99	296,400	-0.16(-0.39%)
Nov 25, 2005	41.80	41.82	40.90	41.15	85,600	-0.70(-1.67%)
Nov 23, 2005	40.20	42.26	40.17	41.85	534,300	+1.56(+3.87%)
Nov 22, 2005	39.81	40.29	39.41	40.29	237,600	+0.48(+1.21%)
Nov 21, 2005	39.55	39.90	39.43	39.81	167,100	+0.17(+0.43%)
Nov 18, 2005	39.65	39.73	39.35	39.64	176,800	+0.12(+0.30%)
Nov 17, 2005	39.04	39.52	38.97	39.52	227,500	+0.38(+0.97%)
Nov 16, 2005	39.01	39.25	38.86	39.14	154,000	+0.14(+0.36%)
Nov 15, 2005	39.63	39.70	38.99	39.00	265,400	-0.62(-1.56%)
Nov 14, 2005	39.44	39.83	39.05	39.62	275,900	+0.15(+0.38%)
Nov 11, 2005	38.80	39.51	38.55	39.47	261,000	+0.57(+1.47%)
Nov 10, 2005	38.51	38.96	37.79	38.90	228,900	+0.32(+0.83%)
Nov 09, 2005	38.83	38.85	38.11	38.58	223,600	-0.25(-0.64%)
Nov 08, 2005	38.46	39.00	38.00	38.83	311,100	+0.35(+0.91%)
Nov 07, 2005	37.88	38.72	37.87	38.48	184,000	+0.60(+1.58%)
Nov 04, 2005	38.25	38.45	37.43	37.88	241,300	-0.37(-0.97%)
Nov 03, 2005	37.78	38.41	37.68	38.25	321,800	+0.54(+1.43%)
Nov 02, 2005	37.26	37.94	37.26	37.71	337,900	+0.32(+0.86%)
Nov 01, 2005	36.50	37.49	36.30	37.39	330,200	+0.88(+2.41%)
Oct 31, 2005	36.10	36.77	35.97	36.51	145,200	+0.47(+1.30%)
Oct 28, 2005	35.23	36.14	35.12	36.04	161,300	+0.71(+2.01%)
Oct 27, 2005	35.45	36.05	35.30	35.33	209,600	-0.17(-0.48%)
Oct 26, 2005	35.36	35.85	35.34	35.50	231,700	+0.05(+0.14%)
Oct 25, 2005	35.65	36.03	34.65	35.45	635,200	-0.43(-1.20%)
Oct 24, 2005	35.75	36.26	35.55	35.88	207,000	+0.16(+0.45%)
Oct 21, 2005	35.75	35.95	35.24	35.72	174,600	+0.05(+0.14%)
Oct 20, 2005	36.74	36.75	35.45	35.67	218,800	-1.01(-2.75%)
Oct 19, 2005	36.25	36.74	36.02	36.68	231,200	+0.45(+1.24%)
Oct 18, 2005	35.85	36.45	35.75	36.23	291,400	+0.29(+0.81%)
Oct 17, 2005	36.00	36.17	35.72	35.94	143,600	+0.04(+0.11%)
Oct 14, 2005	35.60	36.20	35.28	35.90	179,600	+0.40(+1.13%)
Oct 13, 2005	35.60	36.04	35.33	35.50	242,200	-0.14(-0.39%)
Oct 12, 2005	35.45	35.86	35.17	35.64	352,000	-0.06(-0.17%)
Oct 11, 2005	36.44	36.49	35.69	35.70	259,100	-0.64(-1.76%)
Oct 10, 2005	36.95	37.00	36.22	36.34	345,800	-0.65(-1.76%)
Oct 07, 2005	36.35	37.50	36.35	36.99	396,300	+0.68(+1.87%)
Oct 06, 2005	36.00	36.46	35.90	36.31	312,500	+0.41(+1.14%)
Oct 05, 2005	36.22	36.53	35.80	35.90	585,800	-0.40(-1.10%)
Oct 04, 2005	36.47	36.93	36.21	36.30	217,200	-0.18(-0.49%)

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.