Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	50.55	50.88	50.34	50.34	520,700	-0.66(-1.29%)
Dec 29, 2005	50.90	51.73	50.90	51.00	384,000	+0.03(+0.06%)
Dec 28, 2005	51.05	51.52	50.76	50.97	636,600	-0.28(-0.55%)
Dec 27, 2005	51.87	52.18	51.14	51.25	654,800	-0.54(-1.04%)
Dec 23, 2005	51.65	52.22	51.36	51.79	502,800	+0.27(+0.52%)
Dec 22, 2005	51.04	51.55	50.89	51.52	472,200	+0.68(+1.34%)
Dec 21, 2005	50.33	51.02	50.00	50.84	471,100	+0.68(+1.36%)
Dec 20, 2005	50.05	50.24	49.51	50.16	920,800	-0.09(-0.18%)
Dec 19, 2005	51.20	51.20	50.15	50.25	674,800	-0.95(-1.86%)
Dec 16, 2005	51.99	52.49	51.20	51.20	895,400	-0.72(-1.39%)
Dec 15, 2005	52.08	52.13	51.52	51.92	590,100	-0.06(-0.12%)
Dec 14, 2005	51.77	52.00	51.26	51.98	717,900	+0.32(+0.62%)
Dec 13, 2005	50.94	51.99	50.71	51.66	649,500	+0.77(+1.51%)
Dec 12, 2005	51.00	51.36	50.46	50.89	549,100	+0.08(+0.16%)
Dec 09, 2005	50.60	51.08	50.27	50.81	579,300	+0.31(+0.61%)
Dec 08, 2005	50.74	51.51	50.18	50.50	750,000	-0.47(-0.92%)
Dec 07, 2005	51.02	51.75	50.35	50.97	827,000	-0.19(-0.37%)
Dec 06, 2005	52.12	52.34	50.97	51.16	1,109,500	-0.90(-1.73%)
Dec 05, 2005	52.31	52.44	51.42	52.06	1,189,000	-0.85(-1.61%)
Dec 02, 2005	52.15	52.92	51.94	52.91	832,600	+0.84(+1.61%)
Dec 01, 2005	50.72	52.20	50.65	52.07	951,900	+1.25(+2.46%)
Nov 30, 2005	50.34	51.65	50.09	50.82	771,100	+0.77(+1.54%)
Nov 29, 2005	50.63	50.63	49.69	50.05	805,200	-0.28(-0.56%)
Nov 28, 2005	51.37	51.37	49.95	50.33	654,200	-0.54(-1.06%)
Nov 25, 2005	50.01	50.93	50.01	50.87	408,200	+0.63(+1.25%)
Nov 23, 2005	49.51	50.79	49.51	50.24	536,800	-0.07(-0.14%)
Nov 22, 2005	50.75	51.36	50.22	50.31	1,482,900	-0.74(-1.45%)
Nov 21, 2005	50.79	51.12	49.96	51.05	926,500	+0.36(+0.71%)
Nov 18, 2005	49.80	50.69	49.76	50.69	1,037,300	+0.81(+1.62%)
Nov 17, 2005	48.88	50.06	48.70	49.88	1,008,000	+0.96(+1.96%)
Nov 16, 2005	49.33	49.95	48.75	48.92	834,100	-0.31(-0.63%)
Nov 15, 2005	48.12	50.27	47.95	49.23	1,620,100	+1.09(+2.26%)
Nov 14, 2005	48.00	48.30	47.65	48.14	752,500	+0.19(+0.40%)
Nov 11, 2005	47.66	48.00	47.19	47.95	519,300	+0.04(+0.08%)
Nov 10, 2005	47.35	47.93	47.07	47.91	984,700	+0.67(+1.42%)
Nov 09, 2005	45.70	47.39	45.64	47.24	689,900	+0.59(+1.26%)
Nov 08, 2005	46.90	46.90	46.31	46.65	638,000	-0.35(-0.74%)
Nov 07, 2005	47.00	47.31	46.80	47.00	581,700	+0.00(+0.00%)
Nov 04, 2005	46.71	47.03	46.05	47.00	579,000	+0.25(+0.53%)
Nov 03, 2005	47.18	47.88	46.28	46.75	1,185,800	-0.49(-1.04%)
Nov 02, 2005	44.78	47.34	44.77	47.24	1,252,300	+1.86(+4.10%)
Nov 01, 2005	45.06	45.74	44.68	45.38	888,100	-0.18(-0.40%)
Oct 31, 2005	44.96	45.86	44.92	45.56	974,400	+0.50(+1.11%)
Oct 28, 2005	45.32	45.45	44.37	45.06	1,104,900	-0.18(-0.40%)
Oct 27, 2005	44.85	46.42	44.79	45.24	2,183,600	-0.01(-0.02%)
Oct 26, 2005	44.59	45.67	44.56	45.25	1,167,600	-0.14(-0.31%)
Oct 25, 2005	45.07	45.88	44.86	45.39	1,316,800	+0.30(+0.67%)
Oct 24, 2005	43.80	45.17	43.80	45.09	1,339,400	+0.50(+1.12%)
Oct 21, 2005	44.30	44.74	43.63	44.59	1,173,200	+0.39(+0.88%)
Oct 20, 2005	43.70	44.75	43.64	44.20	1,566,900	+0.00(+0.00%)
Oct 19, 2005	42.50	44.89	42.15	44.20	3,489,800	+2.60(+6.25%)
Oct 18, 2005	40.55	41.63	39.92	41.60	1,326,400	+1.15(+2.84%)
Oct 17, 2005	39.99	41.75	39.81	40.45	4,263,200	+3.65(+9.92%)
Oct 14, 2005	36.92	37.13	36.64	36.80	837,900	-0.12(-0.33%)
Oct 13, 2005	36.79	37.29	36.79	36.92	923,300	+0.13(+0.35%)
Oct 12, 2005	37.07	37.35	36.55	36.79	852,500	-0.48(-1.29%)
Oct 11, 2005	37.63	38.04	37.27	37.27	980,500	-0.35(-0.93%)
Oct 10, 2005	39.48	39.48	37.49	37.62	826,700	-0.03(-0.08%)
Oct 07, 2005	37.70	37.75	37.46	37.65	910,500	+0.05(+0.13%)
Oct 06, 2005	38.15	38.26	37.23	37.60	2,209,400	-0.10(-0.27%)
Oct 05, 2005	38.63	38.63	37.26	37.70	2,152,800	-1.18(-3.03%)
Oct 04, 2005	39.48	39.52	38.85	38.88	664,200	-0.62(-1.57%)

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.