Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.28	43.32	43.08	43.08	1,229,641	-0.36(-0.84%)
Dec 29, 2005	43.58	43.74	43.35	43.44	1,069,320	-0.19(-0.43%)
Dec 28, 2005	43.68	43.72	43.48	43.63	1,329,102	+0.14(+0.33%)
Dec 27, 2005	44.13	44.13	43.47	43.49	1,567,571	-0.52(-1.17%)
Dec 23, 2005	44.74	44.74	43.84	44.00	759,216	+0.09(+0.21%)
Dec 22, 2005	43.83	43.94	43.66	43.91	940,732	+0.19(+0.42%)
Dec 21, 2005	43.87	43.96	43.66	43.72	1,710,013	+0.08(+0.17%)
Dec 20, 2005	43.58	43.82	43.51	43.65	3,167,349	+0.04(+0.10%)
Dec 19, 2005	43.28	44.14	43.28	43.60	2,682,241	-0.49(-1.11%)
Dec 16, 2005	44.23	44.34	44.02	44.09	1,382,858	-0.03(-0.08%)
Dec 15, 2005	44.26	44.31	44.00	44.13	2,749,732	-0.10(-0.23%)
Dec 14, 2005	44.12	44.34	43.51	44.23	2,231,945	+0.16(+0.36%)
Dec 13, 2005	43.82	44.23	43.82	44.07	4,703,543	+0.13(+0.29%)
Dec 12, 2005	44.06	44.06	43.77	43.94	1,640,509	+0.05(+0.12%)
Dec 09, 2005	43.83	43.96	43.61	43.89	667,452	+0.19(+0.43%)
Dec 08, 2005	43.70	43.99	43.49	43.71	905,210	-0.08(-0.19%)
Dec 07, 2005	43.97	44.01	43.60	43.79	1,250,362	-0.18(-0.40%)
Dec 06, 2005	43.98	44.24	43.90	43.97	3,805,555	+0.07(+0.15%)
Dec 05, 2005	43.98	44.04	43.72	43.90	709,249	-0.15(-0.35%)
Dec 02, 2005	43.99	44.13	43.86	44.05	1,569,939	+0.06(+0.13%)
Dec 01, 2005	43.79	44.04	43.66	43.99	3,932,722	+0.56(+1.28%)
Nov 30, 2005	43.73	43.77	43.44	43.44	4,318,014	-0.24(-0.54%)
Nov 29, 2005	43.80	43.96	43.58	43.67	2,533,524	-0.03(-0.06%)
Nov 28, 2005	44.11	44.11	43.60	43.70	875,372	-0.35(-0.81%)
Nov 25, 2005	44.04	44.06	43.90	44.05	710,196	+0.08(+0.19%)
Nov 23, 2005	43.79	44.10	43.75	43.97	1,241,956	+0.15(+0.35%)
Nov 22, 2005	43.58	43.87	43.49	43.82	1,192,936	+0.24(+0.56%)
Nov 21, 2005	43.41	43.67	43.28	43.57	2,390,016	+0.22(+0.51%)
Nov 18, 2005	43.41	43.46	43.18	43.35	1,885,016	+0.19(+0.43%)
Nov 17, 2005	42.94	43.25	42.89	43.17	679,174	+0.35(+0.81%)
Nov 16, 2005	42.70	42.84	42.58	42.82	1,109,223	+0.09(+0.22%)
Nov 15, 2005	42.71	42.94	42.59	42.73	465,097	-0.02(-0.04%)
Nov 14, 2005	42.83	42.91	42.67	42.74	396,895	-0.08(-0.20%)
Nov 11, 2005	42.76	42.86	42.68	42.83	625,418	+0.09(+0.22%)
Nov 10, 2005	42.34	42.77	42.10	42.73	1,041,140	+0.49(+1.16%)
Nov 09, 2005	42.13	42.46	42.11	42.24	641,758	-0.02(-0.04%)
Nov 08, 2005	42.29	42.33	42.15	42.26	807,644	-0.09(-0.22%)
Nov 07, 2005	42.41	42.48	42.18	42.35	811,788	+0.06(+0.14%)
Nov 04, 2005	42.33	42.36	42.07	42.30	1,316,788	+0.08(+0.20%)
Nov 03, 2005	42.79	42.79	42.06	42.21	1,410,565	+0.34(+0.81%)
Nov 02, 2005	41.48	41.97	41.29	41.87	600,197	+0.35(+0.85%)
Nov 01, 2005	41.67	41.67	41.40	41.52	804,565	+0.02(+0.04%)
Oct 31, 2005	41.52	41.82	41.34	41.50	1,893,068	+0.28(+0.68%)
Oct 28, 2005	40.85	41.24	40.72	41.22	523,352	+0.51(+1.24%)
Oct 27, 2005	41.19	41.23	40.62	40.72	459,650	-0.47(-1.15%)
Oct 26, 2005	41.38	41.56	41.14	41.19	1,355,388	-0.19(-0.47%)
Oct 25, 2005	41.54	41.56	41.07	41.38	1,078,438	-0.19(-0.45%)
Oct 24, 2005	40.89	41.58	40.89	41.57	1,459,940	+0.52(+1.25%)
Oct 21, 2005	41.12	41.21	40.82	41.05	410,156	+0.24(+0.60%)
Oct 20, 2005	41.37	41.47	40.77	40.81	392,514	-0.55(-1.33%)
Oct 19, 2005	40.75	41.36	40.43	41.36	512,932	+0.65(+1.60%)
Oct 18, 2005	41.01	41.08	40.67	40.71	676,806	-0.29(-0.70%)
Oct 17, 2005	40.98	41.00	40.73	40.99	454,677	+0.19(+0.46%)
Oct 14, 2005	40.73	40.94	40.55	40.81	504,170	+0.33(+0.81%)
Oct 13, 2005	40.37	40.63	40.23	40.48	659,755	+0.09(+0.23%)
Oct 12, 2005	40.72	40.83	40.28	40.39	870,754	-0.33(-0.81%)
Oct 11, 2005	40.93	41.06	40.61	40.72	632,048	-0.10(-0.25%)
Oct 10, 2005	41.20	41.21	40.82	40.82	838,429	-0.24(-0.60%)
Oct 07, 2005	41.13	41.21	40.91	41.06	1,360,835	+0.06(+0.14%)
Oct 06, 2005	41.26	41.34	40.66	41.00	730,325	-0.17(-0.41%)
Oct 05, 2005	41.76	41.84	41.17	41.17	1,005,736	-0.55(-1.32%)
Oct 04, 2005	42.22	42.24	41.72	41.72	406,959	-0.34(-0.80%)

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.