Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.80	39.80	39.35	39.48	593,670	-0.33(-0.82%)
Dec 29, 2005	39.93	40.32	39.80	39.81	880,624	-0.01(-0.04%)
Dec 28, 2005	39.64	39.88	39.48	39.82	1,266,388	+0.33(+0.82%)
Dec 27, 2005	39.89	40.33	39.42	39.50	723,882	-0.27(-0.69%)
Dec 23, 2005	39.72	39.82	39.41	39.77	726,319	+0.04(+0.11%)
Dec 22, 2005	39.75	39.78	39.43	39.72	1,252,176	-0.10(-0.24%)
Dec 21, 2005	39.71	40.10	39.67	39.82	1,030,869	+0.07(+0.19%)
Dec 20, 2005	39.53	39.87	39.46	39.75	1,621,426	+0.28(+0.71%)
Dec 19, 2005	40.60	40.60	39.32	39.47	2,558,223	-1.02(-2.52%)
Dec 16, 2005	39.79	40.49	39.14	40.49	5,255,728	+0.70(+1.76%)
Dec 15, 2005	40.57	41.00	39.78	39.78	1,843,410	-0.78(-1.91%)
Dec 14, 2005	40.71	40.88	40.37	40.56	2,531,694	-0.07(-0.18%)
Dec 13, 2005	40.53	40.74	40.47	40.63	2,580,963	+0.04(+0.11%)
Dec 12, 2005	40.60	40.82	40.52	40.59	3,186,680	+0.00(+0.00%)
Dec 09, 2005	39.87	40.67	39.76	40.59	2,806,872	+0.72(+1.82%)
Dec 08, 2005	39.27	39.87	38.97	39.87	2,269,916	+0.61(+1.56%)
Dec 07, 2005	39.58	39.67	39.07	39.25	1,987,834	-0.33(-0.82%)
Dec 06, 2005	40.49	40.80	39.44	39.58	3,273,579	-0.89(-2.19%)
Dec 05, 2005	40.26	40.63	40.15	40.46	2,941,686	-0.54(-1.32%)
Dec 02, 2005	41.14	41.37	40.67	41.00	1,141,861	-0.06(-0.14%)
Dec 01, 2005	41.00	41.40	40.92	41.06	1,744,465	+0.06(+0.14%)
Nov 30, 2005	41.09	41.30	40.81	41.00	1,727,274	-0.27(-0.64%)
Nov 29, 2005	41.08	41.42	40.93	41.27	1,706,971	+0.35(+0.85%)
Nov 28, 2005	41.55	41.65	40.86	40.92	1,667,176	-0.49(-1.18%)
Nov 25, 2005	41.58	41.58	40.95	41.41	607,747	-0.17(-0.41%)
Nov 23, 2005	40.78	41.82	40.78	41.58	935,985	+0.81(+1.99%)
Nov 22, 2005	40.96	41.11	40.58	40.77	1,691,405	-0.42(-1.02%)
Nov 21, 2005	41.20	41.34	40.97	41.19	942,752	+0.01(+0.02%)
Nov 18, 2005	41.12	41.29	40.72	41.18	1,345,436	+0.12(+0.29%)
Nov 17, 2005	40.62	41.11	40.32	41.06	2,321,080	+0.54(+1.33%)
Nov 16, 2005	40.72	40.93	40.07	40.52	2,401,211	-0.38(-0.94%)
Nov 15, 2005	41.63	41.68	40.65	40.91	2,177,874	-0.89(-2.12%)
Nov 14, 2005	42.00	42.00	41.46	41.79	2,466,723	+0.49(+1.20%)
Nov 11, 2005	41.10	41.46	40.69	41.30	1,711,708	+0.20(+0.49%)
Nov 10, 2005	40.02	41.53	39.82	41.10	5,736,647	+1.34(+3.38%)
Nov 09, 2005	39.67	40.10	39.36	39.75	1,604,236	+0.15(+0.37%)
Nov 08, 2005	39.82	39.92	39.17	39.61	1,820,399	-0.21(-0.54%)
Nov 07, 2005	39.52	39.93	38.88	39.82	1,926,924	+0.30(+0.77%)
Nov 04, 2005	39.16	39.65	38.59	39.52	2,280,203	+0.29(+0.73%)
Nov 03, 2005	39.11	39.45	38.94	39.23	2,427,334	+0.20(+0.51%)
Nov 02, 2005	38.32	39.03	38.30	39.03	3,010,447	+0.75(+1.95%)
Nov 01, 2005	38.23	38.58	38.03	38.28	3,822,446	-0.21(-0.54%)
Oct 31, 2005	38.08	38.71	37.97	38.49	2,181,799	+0.41(+1.07%)
Oct 28, 2005	37.38	38.14	37.24	38.08	3,389,849	+0.87(+2.34%)
Oct 27, 2005	37.49	37.68	36.94	37.21	4,617,797	-0.47(-1.24%)
Oct 26, 2005	37.12	38.73	37.09	37.68	7,256,963	+0.61(+1.65%)
Oct 25, 2005	37.33	37.55	36.86	37.07	3,197,373	-0.24(-0.65%)
Oct 24, 2005	37.31	37.46	37.07	37.31	4,909,488	+0.27(+0.72%)
Oct 21, 2005	36.87	37.66	36.67	37.04	6,082,887	+1.04(+2.89%)
Oct 20, 2005	37.07	37.11	35.88	36.00	2,304,025	-0.80(-2.17%)
Oct 19, 2005	36.97	37.08	36.43	36.80	3,698,596	-0.18(-0.48%)
Oct 18, 2005	36.79	37.09	36.59	36.98	4,405,424	+0.38(+1.03%)
Oct 17, 2005	36.42	36.72	36.09	36.60	3,522,904	+0.35(+0.96%)
Oct 14, 2005	35.44	36.59	35.74	36.25	3,598,838	+0.82(+2.31%)
Oct 13, 2005	35.04	35.48	34.83	35.43	2,329,337	+0.46(+1.31%)
Oct 12, 2005	35.17	35.51	34.97	34.97	2,998,942	-0.13(-0.38%)
Oct 11, 2005	35.23	35.61	35.10	35.11	3,075,959	-0.03(-0.08%)
Oct 10, 2005	34.91	35.67	34.67	35.14	2,647,017	-0.30(-0.83%)
Oct 07, 2005	35.46	35.49	35.13	35.43	2,129,146	-0.01(-0.04%)
Oct 06, 2005	35.31	35.68	35.06	35.45	4,186,824	+0.14(+0.40%)
Oct 05, 2005	34.72	35.79	34.58	35.31	5,110,086	+0.33(+0.93%)
Oct 04, 2005	33.67	35.02	33.84	34.98	10,564,923	+1.31(+3.88%)

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.