Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.15	39.23	38.87	39.05	2,123,730	-0.17(-0.42%)
Dec 29, 2005	39.34	39.53	39.17	39.22	2,509,876	-0.14(-0.35%)
Dec 28, 2005	39.69	39.73	39.36	39.36	1,707,125	-0.04(-0.11%)
Dec 27, 2005	39.58	39.82	39.34	39.40	2,148,790	-0.15(-0.38%)
Dec 23, 2005	39.67	39.72	39.43	39.55	1,907,744	-0.12(-0.31%)
Dec 22, 2005	39.33	39.73	39.33	39.67	2,511,122	+0.21(+0.53%)
Dec 21, 2005	39.54	39.77	39.36	39.46	2,556,119	+0.14(+0.35%)
Dec 20, 2005	38.97	39.54	38.95	39.33	2,654,698	+0.21(+0.54%)
Dec 19, 2005	39.21	39.62	38.94	39.12	4,164,113	-0.09(-0.24%)
Dec 16, 2005	39.55	39.72	39.05	39.21	4,805,289	-0.34(-0.86%)
Dec 15, 2005	39.95	40.00	39.46	39.55	3,197,295	-0.40(-0.99%)
Dec 14, 2005	39.94	40.21	39.87	39.95	3,148,837	+0.22(+0.55%)
Dec 13, 2005	39.49	39.95	39.44	39.73	3,352,363	+0.16(+0.40%)
Dec 12, 2005	39.93	40.06	39.31	39.57	3,088,748	-0.35(-0.89%)
Dec 09, 2005	39.83	40.22	39.63	39.93	1,743,677	+0.04(+0.11%)
Dec 08, 2005	39.76	40.16	39.59	39.88	2,399,114	+0.06(+0.16%)
Dec 07, 2005	39.78	40.06	39.69	39.82	3,074,072	-0.03(-0.07%)
Dec 06, 2005	39.91	40.33	39.80	39.85	2,564,842	-0.01(-0.04%)
Dec 05, 2005	40.35	40.38	39.69	39.86	4,071,764	-0.47(-1.16%)
Dec 02, 2005	40.45	40.63	39.89	40.33	4,207,864	-0.31(-0.76%)
Dec 01, 2005	40.52	40.95	40.37	40.64	4,000,046	+0.12(+0.30%)
Nov 30, 2005	41.17	41.46	40.40	40.52	4,635,961	-0.69(-1.68%)
Nov 29, 2005	41.02	41.44	40.97	41.21	2,278,106	+0.20(+0.48%)
Nov 28, 2005	41.52	41.49	41.00	41.02	2,893,391	-0.50(-1.20%)
Nov 25, 2005	41.66	41.66	41.25	41.52	1,072,318	+0.05(+0.12%)
Nov 23, 2005	41.28	41.83	41.05	41.47	2,615,100	+0.21(+0.51%)
Nov 22, 2005	41.11	41.42	40.83	41.26	2,839,533	+0.22(+0.55%)
Nov 21, 2005	41.57	41.70	40.89	41.03	3,173,204	-0.39(-0.94%)
Nov 18, 2005	41.00	41.49	40.92	41.42	4,778,844	+0.43(+1.04%)
Nov 17, 2005	41.00	41.13	40.58	41.00	2,732,093	+0.22(+0.53%)
Nov 16, 2005	40.89	40.98	40.57	40.78	2,816,549	+0.07(+0.18%)
Nov 15, 2005	41.21	41.29	40.63	40.71	4,855,132	-0.72(-1.74%)
Nov 14, 2005	40.81	41.60	40.71	41.43	3,661,943	+0.35(+0.86%)
Nov 11, 2005	41.17	41.29	40.77	41.08	3,511,307	-0.09(-0.23%)
Nov 10, 2005	40.12	41.17	40.12	41.17	5,160,144	+0.84(+2.08%)
Nov 09, 2005	40.11	40.44	40.09	40.33	3,103,424	+0.17(+0.43%)
Nov 08, 2005	40.25	40.30	40.00	40.16	3,266,245	-0.09(-0.22%)
Nov 07, 2005	39.83	40.33	39.85	40.24	4,226,417	+0.41(+1.03%)
Nov 04, 2005	39.92	40.08	39.41	39.83	3,538,166	+0.01(+0.02%)
Nov 03, 2005	40.29	40.37	39.71	39.83	5,879,684	+0.00(+0.00%)
Nov 02, 2005	38.82	39.85	38.76	39.83	7,842,532	+1.08(+2.80%)
Nov 01, 2005	38.15	39.00	37.99	38.74	5,662,867	+0.61(+1.61%)
Oct 31, 2005	38.12	38.42	38.07	38.13	5,112,100	+0.07(+0.19%)
Oct 28, 2005	37.63	38.09	37.59	38.06	3,655,852	+0.45(+1.19%)
Oct 27, 2005	37.74	38.05	37.57	37.61	3,365,931	-0.13(-0.34%)
Oct 26, 2005	37.49	38.10	37.39	37.74	4,808,196	+0.25(+0.65%)
Oct 25, 2005	38.11	38.13	37.28	37.49	6,074,903	-0.61(-1.59%)
Oct 24, 2005	38.53	38.79	37.95	38.10	7,097,378	-0.32(-0.85%)
Oct 21, 2005	38.42	39.12	38.14	38.42	6,532,352	+0.13(+0.34%)
Oct 20, 2005	38.86	39.23	38.05	38.29	8,437,881	-1.00(-2.54%)
Oct 19, 2005	38.24	39.31	37.75	39.29	5,521,368	+0.74(+1.91%)
Oct 18, 2005	38.84	38.87	38.41	38.55	4,282,490	-0.53(-1.35%)
Oct 17, 2005	39.00	39.09	38.65	39.08	3,339,486	-0.02(-0.06%)
Oct 14, 2005	38.87	39.26	38.62	39.10	3,798,458	+0.23(+0.59%)
Oct 13, 2005	38.43	38.94	38.42	38.87	3,366,900	+0.23(+0.60%)
Oct 12, 2005	38.71	39.29	38.45	38.64	3,501,476	-0.20(-0.52%)
Oct 11, 2005	38.79	39.06	38.71	38.84	3,040,705	-0.05(-0.13%)
Oct 10, 2005	39.07	39.33	38.76	38.89	2,569,965	-0.18(-0.46%)
Oct 07, 2005	39.03	39.21	38.74	39.07	3,170,297	+0.19(+0.50%)
Oct 06, 2005	38.98	39.13	38.69	38.88	3,215,986	-0.05(-0.13%)
Oct 05, 2005	39.89	39.89	38.89	38.93	2,731,678	-0.53(-1.34%)
Oct 04, 2005	39.82	39.95	39.28	39.46	3,082,518	-0.18(-0.46%)

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.