Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.92	41.03	40.38	40.40	836,304	-0.71(-1.73%)
Dec 29, 2005	41.57	41.84	41.09	41.11	566,469	-0.39(-0.94%)
Dec 28, 2005	41.21	41.70	41.09	41.51	415,104	+0.35(+0.84%)
Dec 27, 2005	42.18	42.42	41.16	41.16	630,190	-1.02(-2.41%)
Dec 23, 2005	42.01	42.25	41.94	42.18	492,972	+0.30(+0.71%)
Dec 22, 2005	41.15	41.91	41.14	41.88	493,317	+0.71(+1.73%)
Dec 21, 2005	41.56	41.82	41.04	41.17	674,587	-0.10(-0.25%)
Dec 20, 2005	40.54	41.49	40.52	41.27	766,947	+0.73(+1.80%)
Dec 19, 2005	41.09	41.10	40.42	40.54	702,882	-0.64(-1.56%)
Dec 16, 2005	41.93	42.05	40.85	41.18	1,289,824	-0.63(-1.50%)
Dec 15, 2005	41.83	42.15	41.49	41.81	621,793	-0.01(-0.02%)
Dec 14, 2005	41.51	42.08	41.45	41.82	795,127	+0.27(+0.65%)
Dec 13, 2005	40.95	41.64	40.73	41.55	982,953	+0.52(+1.27%)
Dec 12, 2005	41.17	41.17	40.80	41.03	609,371	-0.01(-0.02%)
Dec 09, 2005	40.72	41.24	40.65	41.04	954,659	+0.33(+0.81%)
Dec 08, 2005	40.62	40.88	40.37	40.71	761,426	+0.07(+0.17%)
Dec 07, 2005	40.49	40.88	40.31	40.64	706,907	-0.04(-0.11%)
Dec 06, 2005	40.58	40.99	40.45	40.68	580,041	+0.22(+0.54%)
Dec 05, 2005	40.34	40.53	40.09	40.46	866,094	-0.25(-0.62%)
Dec 02, 2005	40.32	41.25	40.31	40.72	1,139,034	+0.39(+0.97%)

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.