Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.80	40.80	40.21	40.26	635,974	-0.62(-1.51%)
Dec 29, 2005	41.04	41.32	40.85	40.88	381,474	+0.04(+0.09%)
Dec 28, 2005	40.95	41.04	40.59	40.85	394,103	-0.13(-0.32%)
Dec 27, 2005	41.10	41.52	40.93	40.98	463,562	-0.14(-0.34%)
Dec 23, 2005	41.09	41.44	40.98	41.12	234,320	+0.14(+0.34%)
Dec 22, 2005	40.88	41.15	40.68	40.98	649,838	+0.12(+0.30%)
Dec 21, 2005	40.54	41.15	40.54	40.85	472,485	+0.38(+0.94%)
Dec 20, 2005	40.54	40.70	40.30	40.47	446,540	+0.04(+0.09%)
Dec 19, 2005	40.68	40.98	40.42	40.44	536,178	-0.26(-0.64%)
Dec 16, 2005	41.14	41.35	40.68	40.70	768,440	-0.44(-1.06%)
Dec 15, 2005	41.44	41.52	41.05	41.14	598,224	-0.31(-0.74%)
Dec 14, 2005	41.32	41.62	41.20	41.44	606,872	+0.08(+0.19%)
Dec 13, 2005	41.49	41.74	41.31	41.36	881,413	-0.20(-0.49%)
Dec 12, 2005	41.64	41.87	41.17	41.57	411,948	-0.01(-0.03%)
Dec 09, 2005	41.57	41.90	41.24	41.58	483,603	+0.12(+0.28%)
Dec 08, 2005	41.82	41.89	41.34	41.47	674,410	-0.24(-0.58%)
Dec 07, 2005	42.46	42.46	41.51	41.71	848,880	-0.70(-1.65%)
Dec 06, 2005	42.76	42.90	42.35	42.41	473,171	-0.04(-0.09%)
Dec 05, 2005	42.68	42.97	42.35	42.44	466,170	-0.67(-1.55%)
Dec 02, 2005	43.20	43.37	42.88	43.11	455,738	-0.17(-0.40%)
Dec 01, 2005	42.97	43.67	42.97	43.29	665,899	+0.46(+1.07%)
Nov 30, 2005	43.43	43.45	42.76	42.83	442,834	-0.33(-0.76%)
Nov 29, 2005	42.77	43.55	43.04	43.16	535,904	+0.39(+0.90%)
Nov 28, 2005	43.29	43.29	42.65	42.77	358,138	-0.53(-1.23%)
Nov 25, 2005	43.27	43.32	43.03	43.30	154,154	+0.09(+0.22%)
Nov 23, 2005	43.05	43.33	42.97	43.21	554,435	+0.17(+0.41%)
Nov 22, 2005	43.02	43.13	42.62	43.03	759,654	+0.02(+0.05%)
Nov 21, 2005	42.65	43.02	42.58	43.01	368,708	+0.41(+0.96%)
Nov 18, 2005	42.73	42.76	42.35	42.60	765,420	+0.15(+0.34%)
Nov 17, 2005	42.41	42.60	41.99	42.46	674,272	+0.19(+0.45%)
Nov 16, 2005	42.43	42.47	42.05	42.27	359,786	-0.02(-0.05%)
Nov 15, 2005	42.29	42.38	42.16	42.29	515,450	+0.09(+0.21%)
Nov 14, 2005	42.48	42.66	42.11	42.20	243,380	-0.09(-0.21%)
Nov 11, 2005	42.31	42.40	42.04	42.29	251,616	-0.02(-0.05%)
Nov 10, 2005	42.01	42.41	41.65	42.31	445,717	+0.42(+0.99%)
Nov 09, 2005	41.85	42.22	41.77	41.90	465,072	+0.01(+0.02%)
Nov 08, 2005	42.03	42.12	41.87	41.89	457,659	-0.20(-0.48%)
Nov 07, 2005	42.14	42.43	41.91	42.09	597,401	-0.05(-0.12%)
Nov 04, 2005	42.03	42.14	41.93	42.14	517,372	+0.07(+0.16%)
Nov 03, 2005	42.12	42.43	41.96	42.08	642,014	+0.05(+0.12%)
Nov 02, 2005	41.96	42.25	41.85	42.03	747,300	-0.15(-0.36%)
Nov 01, 2005	41.41	42.25	41.37	42.18	1,136,874	+0.91(+2.21%)
Oct 31, 2005	41.04	41.39	40.83	41.27	591,635	+0.33(+0.80%)
Oct 28, 2005	40.49	40.96	40.37	40.94	806,738	+0.33(+0.81%)
Oct 27, 2005	40.74	41.09	40.51	40.61	966,384	-0.11(-0.27%)
Oct 26, 2005	40.33	40.90	39.97	40.72	1,084,299	+0.39(+0.98%)
Oct 25, 2005	39.34	40.65	39.33	40.33	2,154,735	+2.19(+5.73%)
Oct 24, 2005	37.62	38.22	37.41	38.14	639,955	+0.50(+1.32%)
Oct 21, 2005	38.17	38.49	37.64	37.65	803,718	-0.29(-0.77%)
Oct 20, 2005	38.10	38.46	37.88	37.94	389,024	-0.32(-0.84%)
Oct 19, 2005	37.70	38.30	37.58	38.26	490,742	+0.28(+0.73%)
Oct 18, 2005	37.97	38.18	37.74	37.98	512,156	+0.02(+0.06%)
Oct 17, 2005	37.63	38.03	37.63	37.96	539,198	+0.31(+0.81%)
Oct 14, 2005	37.23	37.66	36.82	37.66	450,933	+0.54(+1.45%)
Oct 13, 2005	36.83	37.20	36.83	37.12	445,442	+0.11(+0.30%)
Oct 12, 2005	36.98	37.34	36.86	37.01	382,984	+0.04(+0.10%)
Oct 11, 2005	37.09	37.44	36.88	36.97	415,655	-0.14(-0.37%)
Oct 10, 2005	37.18	37.30	36.94	37.11	500,900	-0.09(-0.25%)
Oct 07, 2005	37.08	37.34	36.99	37.20	430,754	+0.12(+0.33%)
Oct 06, 2005	36.72	37.08	36.68	37.08	1,221,295	+0.44(+1.19%)
Oct 05, 2005	37.39	37.39	36.64	36.64	533,021	-0.97(-2.58%)
Oct 04, 2005	37.87	38.06	37.59	37.61	716,002	-0.15(-0.41%)

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.