Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.85	43.13	42.85	42.99	90,061	-0.31(-0.72%)
Dec 29, 2005	43.37	43.47	43.20	43.30	53,775	-0.06(-0.14%)
Dec 28, 2005	43.38	43.39	43.09	43.36	95,891	+0.08(+0.17%)
Dec 27, 2005	43.89	43.93	43.23	43.29	29,148	-0.49(-1.11%)
Dec 23, 2005	43.82	43.82	43.65	43.77	17,845	+0.13(+0.31%)
Dec 22, 2005	43.59	43.64	43.37	43.64	47,826	+0.20(+0.46%)
Dec 21, 2005	43.17	43.50	43.17	43.44	65,791	+0.46(+1.08%)
Dec 20, 2005	43.13	43.27	42.78	42.98	77,807	-0.08(-0.20%)
Dec 19, 2005	43.50	43.50	42.97	43.06	116,711	-0.60(-1.37%)
Dec 16, 2005	43.71	43.81	43.56	43.66	112,071	-0.03(-0.08%)
Dec 15, 2005	44.01	44.01	43.54	43.69	64,839	-0.34(-0.76%)
Dec 14, 2005	44.15	44.23	43.91	44.03	48,302	-0.08(-0.19%)
Dec 13, 2005	44.04	44.28	43.98	44.11	38,665	-0.03(-0.06%)
Dec 12, 2005	44.31	44.31	43.98	44.14	69,360	+0.13(+0.29%)
Dec 09, 2005	43.88	44.12	43.71	44.01	30,218	+0.30(+0.69%)
Dec 08, 2005	43.72	44.03	43.58	43.71	51,990	+0.07(+0.15%)
Dec 07, 2005	43.93	43.93	43.45	43.64	90,775	-0.19(-0.44%)
Dec 06, 2005	43.99	44.14	43.77	43.83	23,318	+0.08(+0.17%)
Dec 05, 2005	43.90	43.90	43.51	43.76	62,103	-0.09(-0.21%)
Dec 02, 2005	43.77	43.87	43.56	43.85	55,797	+0.03(+0.08%)
Dec 01, 2005	43.41	43.89	43.41	43.82	129,798	+0.68(+1.58%)
Nov 30, 2005	43.02	43.17	42.93	43.14	38,784	+0.34(+0.81%)
Nov 29, 2005	43.01	43.02	42.72	42.79	27,482	+0.02(+0.04%)
Nov 28, 2005	43.41	43.41	42.77	42.77	27,006	-0.66(-1.53%)
Nov 25, 2005	43.41	43.50	43.35	43.44	41,759	+0.03(+0.08%)
Nov 23, 2005	43.37	43.58	43.35	43.41	42,235	+0.03(+0.08%)
Nov 22, 2005	43.09	43.43	43.01	43.37	56,035	+0.18(+0.43%)
Nov 21, 2005	42.82	43.19	42.60	43.19	66,267	+0.46(+1.08%)
Nov 18, 2005	42.62	42.78	42.51	42.72	63,887	+0.38(+0.89%)
Nov 17, 2005	41.91	42.36	41.91	42.35	35,929	+0.69(+1.65%)
Nov 16, 2005	41.93	41.93	41.44	41.66	68,765	-0.24(-0.58%)
Nov 15, 2005	42.40	42.43	41.85	41.90	36,881	-0.50(-1.19%)
Nov 14, 2005	42.65	42.65	42.29	42.40	83,756	-0.18(-0.43%)
Nov 11, 2005	42.45	42.66	42.36	42.59	29,861	+0.20(+0.48%)
Nov 10, 2005	42.01	42.40	41.67	42.39	61,508	+0.20(+0.48%)
Nov 09, 2005	42.06	42.34	41.91	42.19	24,389	+0.10(+0.24%)
Nov 08, 2005	42.02	42.13	41.95	42.09	51,395	-0.13(-0.32%)
Nov 07, 2005	42.26	42.34	42.00	42.22	31,884	+0.22(+0.52%)
Nov 04, 2005	42.16	42.16	41.82	42.00	29,386	-0.03(-0.06%)
Nov 03, 2005	42.06	42.30	41.89	42.03	124,444	+0.24(+0.56%)
Nov 02, 2005	41.14	41.79	41.14	41.79	33,431	+0.67(+1.64%)
Nov 01, 2005	41.23	41.23	40.98	41.12	55,322	+0.02(+0.04%)
Oct 31, 2005	40.98	41.39	40.98	41.10	56,749	+0.47(+1.16%)
Oct 28, 2005	40.34	40.68	40.14	40.63	30,456	+0.52(+1.30%)
Oct 27, 2005	40.88	40.88	40.05	40.11	11,659	-0.88(-2.15%)
Oct 26, 2005	41.19	41.52	40.95	40.99	67,933	-0.18(-0.43%)
Oct 25, 2005	41.28	41.41	40.89	41.17	38,190	-0.17(-0.41%)
Oct 24, 2005	40.82	41.34	40.82	41.34	82,804	+0.68(+1.67%)
Oct 21, 2005	40.63	40.77	40.42	40.66	26,292	+0.31(+0.77%)
Oct 20, 2005	40.97	41.01	40.10	40.35	42,591	-0.58(-1.42%)
Oct 19, 2005	40.14	40.93	39.92	40.93	28,077	+0.69(+1.71%)
Oct 18, 2005	40.66	40.66	40.22	40.24	41,521	-0.40(-0.97%)
Oct 17, 2005	40.82	40.82	40.25	40.63	45,685	+0.01(+0.02%)
Oct 14, 2005	40.35	40.62	40.02	40.62	62,936	+0.61(+1.53%)
Oct 13, 2005	39.85	40.10	39.56	40.01	49,254	+0.08(+0.19%)
Oct 12, 2005	40.61	40.61	39.66	39.93	61,984	-0.66(-1.64%)
Oct 11, 2005	41.36	41.36	40.57	40.60	24,151	-0.53(-1.29%)
Oct 10, 2005	41.62	41.62	41.06	41.13	47,112	-0.29(-0.69%)
Oct 07, 2005	41.42	41.44	41.19	41.41	69,836	+0.34(+0.84%)
Oct 06, 2005	41.56	41.66	40.73	41.07	76,618	-0.45(-1.07%)
Oct 05, 2005	42.49	42.49	41.51	41.51	34,977	-1.11(-2.60%)
Oct 04, 2005	43.16	43.21	42.62	42.62	37,952	-0.33(-0.76%)

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.