Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.72	40.85	40.33	40.80	487,500	-0.37(-0.90%)
Dec 29, 2005	41.08	41.30	40.95	41.17	962,500	+0.48(+1.18%)
Dec 28, 2005	40.40	40.88	40.22	40.69	1,047,600	+1.71(+4.39%)
Dec 27, 2005	39.31	39.55	38.96	38.98	597,700	-0.33(-0.84%)
Dec 23, 2005	38.99	39.31	38.90	39.31	1,033,700	+0.55(+1.42%)
Dec 22, 2005	38.98	39.17	38.65	38.76	2,305,500	+1.35(+3.61%)
Dec 21, 2005	37.28	37.45	37.23	37.41	359,700	+0.03(+0.08%)
Dec 20, 2005	37.38	37.43	37.20	37.38	444,200	+0.17(+0.46%)
Dec 19, 2005	37.20	37.27	37.06	37.21	856,900	+0.30(+0.81%)
Dec 16, 2005	36.83	37.14	36.79	36.91	266,500	-0.04(-0.11%)
Dec 15, 2005	36.98	37.09	36.79	36.95	330,000	-0.06(-0.16%)
Dec 14, 2005	37.07	37.24	36.89	37.01	517,800	-0.36(-0.96%)
Dec 13, 2005	37.20	37.44	36.95	37.37	852,200	+0.07(+0.19%)
Dec 12, 2005	37.20	37.41	37.15	37.30	325,100	+0.15(+0.40%)
Dec 09, 2005	36.84	37.18	36.80	37.15	366,600	+0.71(+1.95%)
Dec 08, 2005	36.20	36.58	36.20	36.44	664,000	-0.54(-1.46%)
Dec 07, 2005	37.22	37.26	36.81	36.98	536,700	-0.11(-0.30%)
Dec 06, 2005	36.75	37.27	36.66	37.09	941,700	-0.66(-1.75%)
Dec 05, 2005	37.71	37.75	37.49	37.75	948,400	+0.14(+0.37%)
Dec 02, 2005	37.45	37.63	37.40	37.61	625,900	+0.11(+0.29%)

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.