Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.58	43.67	43.39	43.57	110,664	+0.01(+0.02%)
Dec 29, 2005	43.57	43.78	43.48	43.57	119,363	-0.12(-0.27%)
Dec 28, 2005	43.16	43.76	43.16	43.68	164,341	+0.27(+0.63%)
Dec 27, 2005	43.57	43.66	42.97	43.41	338,905	+0.20(+0.46%)
Dec 23, 2005	43.17	43.57	43.12	43.21	274,813	+0.01(+0.02%)
Dec 22, 2005	42.48	43.21	42.48	43.20	343,779	+0.66(+1.54%)
Dec 21, 2005	41.53	42.69	41.48	42.55	379,891	+1.15(+2.77%)
Dec 20, 2005	39.90	41.45	39.66	41.40	850,423	+1.28(+3.20%)
Dec 19, 2005	40.22	40.45	40.04	40.12	457,848	-0.25(-0.63%)
Dec 16, 2005	41.07	41.90	40.29	40.37	380,692	-0.85(-2.05%)
Dec 15, 2005	41.95	42.61	40.86	41.22	313,633	-0.97(-2.31%)
Dec 14, 2005	42.39	42.76	42.01	42.19	230,319	-0.15(-0.37%)
Dec 13, 2005	42.46	43.11	42.12	42.35	183,287	-0.27(-0.64%)
Dec 12, 2005	42.71	43.27	42.17	42.62	385,774	-0.35(-0.83%)
Dec 09, 2005	43.06	43.50	42.74	42.97	476,455	+0.13(+0.30%)
Dec 08, 2005	44.33	44.74	41.75	42.85	2,198,526	-5.19(-10.80%)
Dec 07, 2005	48.76	49.12	48.00	48.03	113,198	-0.77(-1.58%)
Dec 06, 2005	49.39	49.48	48.80	48.80	63,021	-0.25(-0.52%)
Dec 05, 2005	49.61	49.90	48.96	49.06	48,015	-0.90(-1.80%)
Dec 02, 2005	49.93	49.98	49.40	49.96	47,352	+0.28(+0.57%)
Dec 01, 2005	49.76	50.03	49.13	49.68	52,672	+0.04(+0.07%)
Nov 30, 2005	49.72	49.77	49.22	49.64	48,396	+0.20(+0.40%)
Nov 29, 2005	49.60	49.75	49.15	49.44	41,884	+0.22(+0.44%)
Nov 28, 2005	49.68	50.00	49.16	49.22	61,225	-0.59(-1.19%)
Nov 25, 2005	50.02	50.02	49.70	49.81	23,322	-0.34(-0.67%)
Nov 23, 2005	49.91	50.39	49.73	50.15	58,282	+0.04(+0.07%)
Nov 22, 2005	49.85	50.22	49.59	50.11	51,748	+0.07(+0.15%)
Nov 21, 2005	49.91	50.11	49.46	50.04	57,977	+0.45(+0.92%)
Nov 18, 2005	49.78	49.85	49.30	49.59	50,667	-0.01(-0.02%)
Nov 17, 2005	49.30	49.62	48.96	49.60	72,244	+0.57(+1.17%)
Nov 16, 2005	49.00	49.23	48.75	49.02	86,691	+0.07(+0.15%)
Nov 15, 2005	49.04	49.35	48.87	48.95	150,773	-0.09(-0.19%)
Nov 14, 2005	48.99	49.20	48.70	49.04	47,783	+0.11(+0.22%)
Nov 11, 2005	48.97	49.25	48.61	48.93	177,146	-0.19(-0.39%)
Nov 10, 2005	48.32	49.12	47.88	49.12	80,428	+0.81(+1.68%)
Nov 09, 2005	48.19	48.47	47.87	48.31	89,376	+0.15(+0.32%)
Nov 08, 2005	47.94	48.32	47.63	48.16	79,502	-0.03(-0.06%)
Nov 07, 2005	48.80	48.80	47.71	48.19	158,581	-0.45(-0.92%)
Nov 04, 2005	48.83	48.83	48.20	48.63	67,531	-0.05(-0.11%)
Nov 03, 2005	48.98	49.32	48.63	48.69	137,900	-0.12(-0.24%)
Nov 02, 2005	47.35	49.13	47.35	48.80	189,072	+1.41(+2.98%)
Nov 01, 2005	46.80	47.49	46.63	47.39	189,784	+0.37(+0.79%)
Oct 31, 2005	47.07	47.62	46.88	47.02	134,310	-0.16(-0.35%)
Oct 28, 2005	46.69	47.35	46.58	47.19	164,243	+0.71(+1.53%)
Oct 27, 2005	46.69	46.99	46.24	46.48	133,725	-0.34(-0.72%)
Oct 26, 2005	47.34	47.34	46.69	46.81	107,302	-0.53(-1.11%)
Oct 25, 2005	47.24	47.34	46.83	47.34	108,302	+0.10(+0.21%)
Oct 24, 2005	47.26	47.43	47.03	47.24	72,712	+0.12(+0.25%)
Oct 21, 2005	47.48	47.49	46.85	47.12	83,956	-0.26(-0.56%)
Oct 20, 2005	46.85	47.58	46.49	47.39	201,752	+0.64(+1.36%)
Oct 19, 2005	46.54	47.00	45.98	46.75	144,691	+0.33(+0.71%)
Oct 18, 2005	46.94	47.10	46.39	46.42	172,224	-0.49(-1.05%)
Oct 17, 2005	47.14	47.20	46.50	46.91	138,122	-0.26(-0.56%)
Oct 14, 2005	47.36	47.39	46.58	47.18	93,372	-0.31(-0.65%)
Oct 13, 2005	47.66	47.66	47.08	47.49	266,571	+0.19(+0.40%)
Oct 12, 2005	47.21	48.10	46.97	47.29	110,253	+0.00(+0.00%)
Oct 11, 2005	48.39	48.51	47.07	47.29	193,210	-1.27(-2.62%)
Oct 10, 2005	49.71	49.77	48.30	48.57	147,742	-0.90(-1.82%)
Oct 07, 2005	49.73	50.42	48.81	49.47	139,162	-0.47(-0.95%)
Oct 06, 2005	48.35	50.29	48.32	49.94	358,934	+2.91(+6.19%)
Oct 05, 2005	47.66	47.92	46.92	47.03	219,823	-0.74(-1.54%)
Oct 04, 2005	47.52	47.94	47.30	47.77	57,096	+0.48(+1.02%)

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.