Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.95	41.87	40.65	41.34	3,133,264	+0.09(+0.21%)
Dec 29, 2005	41.46	42.16	41.11	41.25	2,980,163	-0.36(-0.86%)
Dec 28, 2005	41.18	42.21	41.05	41.61	3,998,463	+0.67(+1.63%)
Dec 27, 2005	41.81	41.82	40.57	40.94	4,242,788	-1.27(-3.01%)
Dec 23, 2005	41.77	42.28	40.94	42.21	3,240,827	-0.22(-0.51%)
Dec 22, 2005	43.00	43.04	42.22	42.43	3,850,960	-0.22(-0.53%)
Dec 21, 2005	43.11	43.63	42.44	42.65	4,026,904	-0.42(-0.98%)
Dec 20, 2005	42.09	43.08	42.05	43.08	4,760,031	+0.98(+2.34%)
Dec 19, 2005	42.77	42.97	41.78	42.09	4,547,930	-0.32(-0.76%)
Dec 16, 2005	43.81	43.87	42.34	42.42	7,029,912	-1.39(-3.17%)
Dec 15, 2005	44.72	44.78	43.42	43.80	5,728,104	-1.04(-2.33%)
Dec 14, 2005	44.29	44.94	43.56	44.85	5,403,598	+0.56(+1.27%)
Dec 13, 2005	44.58	45.21	44.07	44.29	6,532,940	+0.40(+0.92%)
Dec 12, 2005	44.24	44.62	43.65	43.88	5,819,632	+0.72(+1.67%)
Dec 09, 2005	43.63	43.63	42.60	43.16	5,353,069	-0.56(-1.27%)
Dec 08, 2005	42.60	43.86	42.60	43.72	6,340,657	+1.12(+2.62%)
Dec 07, 2005	42.60	43.34	42.24	42.60	7,001,773	+0.26(+0.62%)
Dec 06, 2005	42.30	42.79	41.56	42.34	6,550,187	+0.87(+2.10%)
Dec 05, 2005	41.64	42.04	41.22	41.46	5,680,752	+0.29(+0.71%)
Dec 02, 2005	41.09	41.50	40.56	41.17	4,648,383	+0.26(+0.63%)

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.