Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.13	39.20	38.85	39.03	2,124,891	-0.17(-0.42%)
Dec 29, 2005	39.32	39.51	39.15	39.20	2,511,248	-0.14(-0.35%)
Dec 28, 2005	39.67	39.71	39.33	39.33	1,708,058	-0.04(-0.11%)
Dec 27, 2005	39.56	39.80	39.32	39.38	2,149,965	-0.15(-0.38%)
Dec 23, 2005	39.65	39.70	39.41	39.53	1,908,786	-0.12(-0.31%)
Dec 22, 2005	39.31	39.71	39.31	39.65	2,512,495	+0.21(+0.53%)
Dec 21, 2005	39.52	39.75	39.34	39.44	2,557,516	+0.14(+0.35%)
Dec 20, 2005	38.95	39.52	38.93	39.31	2,656,149	+0.21(+0.54%)
Dec 19, 2005	39.19	39.59	38.92	39.10	4,166,389	-0.09(-0.24%)
Dec 16, 2005	39.53	39.70	39.03	39.19	4,807,915	-0.34(-0.86%)
Dec 15, 2005	39.93	39.98	39.44	39.53	3,199,043	-0.40(-0.99%)
Dec 14, 2005	39.92	40.19	39.85	39.93	3,150,558	+0.22(+0.55%)
Dec 13, 2005	39.46	39.93	39.41	39.71	3,354,195	+0.16(+0.40%)
Dec 12, 2005	39.91	40.04	39.28	39.55	3,090,436	-0.35(-0.89%)
Dec 09, 2005	39.81	40.20	39.61	39.91	1,744,630	+0.04(+0.11%)
Dec 08, 2005	39.74	40.14	39.57	39.86	2,400,425	+0.07(+0.16%)
Dec 07, 2005	39.75	40.03	39.67	39.80	3,075,752	-0.03(-0.07%)
Dec 06, 2005	39.89	40.31	39.78	39.83	2,566,244	-0.01(-0.04%)
Dec 05, 2005	40.33	40.36	39.67	39.84	4,073,990	-0.47(-1.16%)
Dec 02, 2005	40.42	40.61	39.87	40.31	4,210,164	-0.31(-0.76%)
Dec 01, 2005	40.50	40.93	40.35	40.62	4,002,232	+0.12(+0.30%)
Nov 30, 2005	41.15	41.44	40.38	40.50	4,638,495	-0.69(-1.68%)
Nov 29, 2005	41.00	41.42	40.94	41.19	2,279,351	+0.19(+0.48%)
Nov 28, 2005	41.49	41.47	40.97	41.00	2,894,972	-0.50(-1.20%)
Nov 25, 2005	41.64	41.64	41.23	41.49	1,072,904	+0.05(+0.12%)
Nov 23, 2005	41.26	41.80	41.02	41.44	2,616,530	+0.21(+0.51%)
Nov 22, 2005	41.09	41.40	40.81	41.23	2,841,085	+0.22(+0.55%)
Nov 21, 2005	41.54	41.68	40.87	41.01	3,174,939	-0.39(-0.94%)
Nov 18, 2005	40.97	41.47	40.89	41.40	4,781,456	+0.43(+1.04%)
Nov 17, 2005	40.98	41.10	40.56	40.97	2,733,586	+0.22(+0.53%)
Nov 16, 2005	40.87	40.96	40.55	40.76	2,818,089	+0.07(+0.18%)
Nov 15, 2005	41.18	41.27	40.61	40.68	4,857,786	-0.72(-1.74%)
Nov 14, 2005	40.79	41.58	40.69	41.41	3,663,945	+0.35(+0.86%)
Nov 11, 2005	41.15	41.27	40.75	41.05	3,513,226	-0.09(-0.23%)
Nov 10, 2005	40.10	41.15	40.10	41.15	5,162,964	+0.84(+2.08%)
Nov 09, 2005	40.09	40.42	40.06	40.31	3,105,120	+0.17(+0.43%)
Nov 08, 2005	40.23	40.28	39.98	40.14	3,268,030	-0.09(-0.22%)
Nov 07, 2005	39.81	40.31	39.83	40.22	4,228,727	+0.41(+1.03%)
Nov 04, 2005	39.90	40.06	39.39	39.81	3,540,100	+0.01(+0.02%)
Nov 03, 2005	40.27	40.35	39.69	39.80	5,882,898	+0.00(+0.00%)
Nov 02, 2005	38.80	39.83	38.74	39.80	7,846,819	+1.08(+2.80%)
Nov 01, 2005	38.13	38.98	37.97	38.72	5,665,962	+0.61(+1.61%)
Oct 31, 2005	38.10	38.40	38.05	38.11	5,114,895	+0.07(+0.19%)
Oct 28, 2005	37.61	38.06	37.57	38.04	3,657,850	+0.45(+1.19%)
Oct 27, 2005	37.72	38.03	37.55	37.59	3,367,771	-0.13(-0.34%)
Oct 26, 2005	37.47	38.08	37.37	37.72	4,810,824	+0.25(+0.65%)
Oct 25, 2005	38.09	38.11	37.26	37.47	6,078,223	-0.61(-1.59%)
Oct 24, 2005	38.51	38.76	37.93	38.08	7,101,258	-0.32(-0.85%)
Oct 21, 2005	38.40	39.10	38.11	38.40	6,535,922	+0.13(+0.34%)
Oct 20, 2005	38.84	39.20	38.03	38.27	8,442,493	-1.00(-2.54%)
Oct 19, 2005	38.22	39.29	37.73	39.27	5,524,386	+0.74(+1.91%)
Oct 18, 2005	38.82	38.85	38.39	38.53	4,284,831	-0.53(-1.35%)
Oct 17, 2005	38.98	39.07	38.63	39.06	3,341,312	-0.02(-0.06%)
Oct 14, 2005	38.85	39.24	38.60	39.08	3,800,534	+0.23(+0.59%)
Oct 13, 2005	38.41	38.92	38.40	38.85	3,368,740	+0.23(+0.60%)
Oct 12, 2005	38.69	39.27	38.43	38.62	3,503,390	-0.20(-0.52%)
Oct 11, 2005	38.76	39.04	38.69	38.82	3,042,367	-0.05(-0.13%)
Oct 10, 2005	39.05	39.31	38.74	38.87	2,571,369	-0.18(-0.46%)
Oct 07, 2005	39.01	39.19	38.71	39.05	3,172,030	+0.19(+0.50%)
Oct 06, 2005	38.96	39.10	38.67	38.86	3,217,744	-0.05(-0.13%)
Oct 05, 2005	39.87	39.87	38.87	38.91	2,733,171	-0.53(-1.34%)
Oct 04, 2005	39.80	39.93	39.26	39.44	3,084,203	-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.