Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.79	40.79	40.21	40.26	636,079	-0.62(-1.51%)
Dec 29, 2005	41.03	41.31	40.84	40.88	381,538	+0.04(+0.09%)
Dec 28, 2005	40.94	41.04	40.58	40.84	394,169	-0.13(-0.32%)
Dec 27, 2005	41.09	41.52	40.92	40.97	463,639	-0.14(-0.34%)
Dec 23, 2005	41.08	41.44	40.98	41.11	234,359	+0.14(+0.34%)
Dec 22, 2005	40.88	41.15	40.67	40.97	649,946	+0.12(+0.30%)
Dec 21, 2005	40.53	41.15	40.53	40.85	472,563	+0.38(+0.94%)
Dec 20, 2005	40.53	40.69	40.29	40.47	446,615	+0.04(+0.09%)
Dec 19, 2005	40.67	40.97	40.41	40.43	536,267	-0.26(-0.64%)
Dec 16, 2005	41.13	41.34	40.67	40.69	768,568	-0.44(-1.06%)
Dec 15, 2005	41.43	41.52	41.04	41.13	598,324	-0.31(-0.74%)
Dec 14, 2005	41.31	41.61	41.19	41.44	606,973	+0.08(+0.19%)
Dec 13, 2005	41.48	41.74	41.31	41.36	881,560	-0.20(-0.49%)
Dec 12, 2005	41.63	41.86	41.17	41.56	412,017	-0.01(-0.03%)
Dec 09, 2005	41.56	41.89	41.23	41.58	483,684	+0.12(+0.28%)
Dec 08, 2005	41.81	41.88	41.33	41.46	674,522	-0.24(-0.58%)
Dec 07, 2005	42.46	42.46	41.50	41.70	849,021	-0.70(-1.65%)
Dec 06, 2005	42.76	42.89	42.34	42.40	473,250	-0.04(-0.09%)
Dec 05, 2005	42.68	42.96	42.35	42.43	466,248	-0.67(-1.55%)
Dec 02, 2005	43.19	43.37	42.87	43.10	455,813	-0.17(-0.40%)
Dec 01, 2005	42.97	43.66	42.97	43.28	666,009	+0.46(+1.07%)
Nov 30, 2005	43.42	43.44	42.76	42.82	442,908	-0.33(-0.76%)
Nov 29, 2005	42.76	43.54	43.03	43.15	535,993	+0.39(+0.90%)
Nov 28, 2005	43.29	43.29	42.65	42.76	358,198	-0.53(-1.23%)
Nov 25, 2005	43.27	43.31	43.02	43.29	154,180	+0.09(+0.22%)
Nov 23, 2005	43.05	43.32	42.97	43.20	554,527	+0.17(+0.41%)
Nov 22, 2005	43.01	43.12	42.61	43.02	759,781	+0.02(+0.05%)
Nov 21, 2005	42.64	43.01	42.57	43.00	368,769	+0.41(+0.96%)
Nov 18, 2005	42.72	42.76	42.34	42.59	765,547	+0.15(+0.34%)
Nov 17, 2005	42.41	42.59	41.98	42.45	674,384	+0.19(+0.45%)
Nov 16, 2005	42.43	42.46	42.04	42.26	359,845	-0.02(-0.05%)
Nov 15, 2005	42.28	42.37	42.16	42.28	515,536	+0.09(+0.21%)
Nov 14, 2005	42.47	42.65	42.10	42.19	243,421	-0.09(-0.21%)
Nov 11, 2005	42.30	42.39	42.03	42.28	251,658	-0.02(-0.05%)
Nov 10, 2005	42.01	42.41	41.64	42.30	445,791	+0.42(+0.99%)
Nov 09, 2005	41.84	42.21	41.76	41.89	465,149	+0.01(+0.02%)
Nov 08, 2005	42.03	42.11	41.87	41.88	457,735	-0.20(-0.48%)
Nov 07, 2005	42.14	42.42	41.90	42.09	597,500	-0.05(-0.12%)
Nov 04, 2005	42.03	42.14	41.92	42.14	517,458	+0.07(+0.16%)
Nov 03, 2005	42.11	42.43	41.95	42.07	642,120	+0.05(+0.12%)
Nov 02, 2005	41.95	42.24	41.84	42.02	747,424	-0.15(-0.36%)
Nov 01, 2005	41.41	42.25	41.36	42.17	1,137,063	+0.91(+2.21%)
Oct 31, 2005	41.04	41.38	40.83	41.26	591,734	+0.33(+0.80%)
Oct 28, 2005	40.48	40.96	40.37	40.93	806,872	+0.33(+0.81%)
Oct 27, 2005	40.74	41.09	40.50	40.61	966,544	-0.11(-0.27%)
Oct 26, 2005	40.32	40.89	39.97	40.72	1,084,479	+0.39(+0.98%)
Oct 25, 2005	39.33	40.64	39.32	40.32	2,155,093	+2.19(+5.73%)
Oct 24, 2005	37.61	38.22	37.40	38.14	640,061	+0.50(+1.32%)
Oct 21, 2005	38.17	38.49	37.63	37.64	803,852	-0.29(-0.77%)
Oct 20, 2005	38.09	38.46	37.88	37.93	389,089	-0.32(-0.84%)
Oct 19, 2005	37.69	38.30	37.57	38.25	490,823	+0.28(+0.73%)
Oct 18, 2005	37.96	38.17	37.73	37.98	512,241	+0.02(+0.06%)
Oct 17, 2005	37.62	38.03	37.62	37.96	539,288	+0.31(+0.81%)
Oct 14, 2005	37.22	37.65	36.81	37.65	451,008	+0.54(+1.45%)
Oct 13, 2005	36.82	37.20	36.82	37.11	445,516	+0.11(+0.30%)
Oct 12, 2005	36.97	37.33	36.86	37.00	383,048	+0.04(+0.10%)
Oct 11, 2005	37.09	37.43	36.88	36.96	415,724	-0.14(-0.37%)
Oct 10, 2005	37.18	37.29	36.94	37.10	500,983	-0.09(-0.25%)
Oct 07, 2005	37.07	37.34	36.99	37.20	430,826	+0.12(+0.33%)
Oct 06, 2005	36.71	37.07	36.67	37.07	1,221,498	+0.44(+1.19%)
Oct 05, 2005	37.39	37.39	36.64	36.64	533,109	-0.97(-2.58%)
Oct 04, 2005	37.86	38.05	37.58	37.61	716,121	-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.