Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	46.33	46.33	45.58	45.94	78,237	-0.57(-1.23%)
Dec 29, 2005	46.25	47.19	45.40	46.51	132,762	+0.22(+0.48%)
Dec 28, 2005	46.63	46.63	46.13	46.29	75,600	+0.00(+0.00%)
Dec 27, 2005	47.17	47.18	46.29	46.29	174,100	-0.73(-1.55%)
Dec 23, 2005	47.07	47.45	46.77	47.02	53,265	-0.04(-0.08%)
Dec 22, 2005	46.95	47.07	46.43	47.06	126,251	+0.36(+0.77%)
Dec 21, 2005	45.19	47.00	44.97	46.70	434,725	+1.57(+3.48%)
Dec 20, 2005	44.24	45.22	44.14	45.13	99,341	+0.79(+1.78%)
Dec 19, 2005	44.90	44.90	43.76	44.34	126,244	-0.31(-0.69%)
Dec 16, 2005	45.32	45.41	44.64	44.65	160,434	-0.57(-1.26%)
Dec 15, 2005	44.85	45.28	44.50	45.22	131,490	+0.12(+0.27%)
Dec 14, 2005	45.47	46.09	44.79	45.10	259,934	-0.53(-1.16%)
Dec 13, 2005	44.72	45.80	44.68	45.63	122,437	+0.48(+1.06%)
Dec 12, 2005	44.59	45.52	44.01	45.15	240,812	+0.46(+1.03%)
Dec 09, 2005	44.54	44.85	43.69	44.69	369,229	-0.07(-0.16%)
Dec 08, 2005	44.39	46.40	44.39	44.76	281,338	+0.31(+0.70%)
Dec 07, 2005	43.66	44.72	42.98	44.45	218,516	+0.81(+1.86%)
Dec 06, 2005	44.12	44.12	43.46	43.64	239,503	-0.26(-0.59%)
Dec 05, 2005	44.53	44.60	43.70	43.90	112,090	-0.47(-1.06%)
Dec 02, 2005	44.72	44.82	44.18	44.37	84,788	-0.45(-1.00%)
Dec 01, 2005	44.21	44.83	44.05	44.82	144,481	+0.80(+1.82%)
Nov 30, 2005	44.23	44.59	43.73	44.02	178,580	-0.33(-0.74%)
Nov 29, 2005	44.94	45.20	44.12	44.35	108,789	-0.34(-0.76%)
Nov 28, 2005	45.00	45.00	44.18	44.69	98,644	-0.31(-0.69%)
Nov 25, 2005	44.46	45.20	44.43	45.00	70,150	+0.65(+1.47%)
Nov 23, 2005	43.92	44.75	43.92	44.35	172,049	+0.19(+0.43%)
Nov 22, 2005	43.82	44.26	43.60	44.16	168,369	+0.16(+0.36%)
Nov 21, 2005	43.90	44.03	43.42	44.00	193,474	+0.23(+0.53%)
Nov 18, 2005	43.11	43.84	42.89	43.77	173,391	+0.95(+2.22%)
Nov 17, 2005	42.00	42.93	41.75	42.82	255,553	+0.92(+2.20%)
Nov 16, 2005	41.83	42.04	41.61	41.90	131,745	+0.25(+0.60%)
Nov 15, 2005	41.44	41.96	41.44	41.65	120,684	+0.00(+0.00%)
Nov 14, 2005	41.75	41.76	41.22	41.65	95,074	+0.13(+0.31%)
Nov 11, 2005	41.40	41.75	41.09	41.52	138,682	+0.08(+0.19%)
Nov 10, 2005	41.20	41.61	40.92	41.44	283,012	+0.39(+0.95%)
Nov 09, 2005	42.00	42.00	38.82	41.05	1,694,468	-0.90(-2.15%)
Nov 08, 2005	41.84	42.04	41.25	41.95	208,150	+0.20(+0.48%)
Nov 07, 2005	42.50	42.50	41.51	41.75	120,201	-0.45(-1.07%)
Nov 04, 2005	42.07	42.51	41.86	42.20	360,662	+0.00(+0.00%)
Nov 03, 2005	42.38	42.64	41.90	42.20	186,886	+0.03(+0.07%)
Nov 02, 2005	42.72	42.90	41.94	42.17	224,821	-0.38(-0.89%)
Nov 01, 2005	42.59	43.12	42.29	42.55	163,164	-0.32(-0.75%)
Oct 31, 2005	41.56	43.31	41.56	42.87	114,734	+0.84(+2.00%)
Oct 28, 2005	42.20	42.61	41.46	42.03	122,404	+0.18(+0.43%)
Oct 27, 2005	44.08	44.08	41.67	41.85	135,698	-2.05(-4.67%)
Oct 26, 2005	44.10	44.40	43.70	43.90	178,099	-0.63(-1.41%)
Oct 25, 2005	44.35	44.70	43.95	44.53	114,536	+0.23(+0.52%)
Oct 24, 2005	43.32	44.35	43.02	44.30	132,201	+1.05(+2.43%)
Oct 21, 2005	42.50	43.69	42.50	43.25	126,678	+0.54(+1.26%)
Oct 20, 2005	42.91	43.30	42.43	42.71	100,590	-0.52(-1.20%)
Oct 19, 2005	41.70	43.26	41.68	43.23	145,291	+1.23(+2.93%)
Oct 18, 2005	41.75	42.14	41.50	42.00	148,842	-0.05(-0.12%)
Oct 17, 2005	42.10	42.37	41.63	42.05	122,637	-0.44(-1.04%)
Oct 14, 2005	42.53	42.68	41.50	42.49	175,836	+0.30(+0.71%)
Oct 13, 2005	41.01	42.70	41.00	42.19	328,875	+1.08(+2.63%)
Oct 12, 2005	41.96	42.18	40.52	41.11	242,613	-0.79(-1.89%)
Oct 11, 2005	43.39	43.39	41.23	41.90	262,561	-1.34(-3.10%)
Oct 10, 2005	44.14	44.14	42.93	43.24	184,392	-0.52(-1.19%)
Oct 07, 2005	42.58	44.10	42.34	43.76	307,340	+1.61(+3.82%)
Oct 06, 2005	43.10	43.34	41.90	42.15	207,251	-1.23(-2.84%)
Oct 05, 2005	44.58	44.67	43.38	43.38	108,203	-1.22(-2.74%)
Oct 04, 2005	45.96	45.96	44.60	44.60	196,834	-1.11(-2.43%)

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.