Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.32	39.41	39.27	39.32	8,042,502	-0.10(-0.25%)
Dec 29, 2005	39.60	39.71	39.28	39.41	8,140,027	-0.11(-0.28%)
Dec 28, 2005	39.45	39.68	39.45	39.53	8,576,600	+0.08(+0.20%)
Dec 27, 2005	39.98	40.04	39.43	39.45	9,675,216	-0.53(-1.33%)
Dec 23, 2005	40.10	40.24	39.91	39.98	5,489,409	-0.14(-0.34%)
Dec 22, 2005	39.88	40.11	39.62	40.11	7,917,155	+0.29(+0.72%)
Dec 21, 2005	39.89	40.04	39.71	39.83	9,602,912	+0.07(+0.16%)
Dec 20, 2005	39.85	40.03	39.69	39.76	10,618,830	-0.27(-0.67%)
Dec 19, 2005	39.81	40.56	39.97	40.03	16,271,648	+0.22(+0.54%)
Dec 16, 2005	39.36	40.13	39.38	39.81	20,173,132	+0.46(+1.16%)
Dec 15, 2005	39.32	39.48	39.25	39.36	10,612,257	+0.03(+0.08%)
Dec 14, 2005	39.51	39.57	39.29	39.32	15,590,344	-0.09(-0.23%)
Dec 13, 2005	39.34	39.58	39.24	39.41	19,543,802	+0.07(+0.17%)
Dec 12, 2005	39.35	39.42	39.26	39.35	12,169,151	+0.03(+0.08%)
Dec 09, 2005	39.25	39.48	39.24	39.32	12,433,143	+0.01(+0.03%)
Dec 08, 2005	39.28	39.74	39.17	39.30	15,913,188	+0.03(+0.07%)
Dec 07, 2005	39.51	39.55	39.09	39.28	21,961,306	-0.28(-0.71%)
Dec 06, 2005	40.07	40.07	39.51	39.56	22,642,610	-0.38(-0.95%)
Dec 05, 2005	39.91	40.56	39.73	39.94	33,548,208	-0.10(-0.26%)
Dec 02, 2005	40.30	40.43	40.04	40.04	10,422,097	-0.31(-0.78%)

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.