Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.24	43.33	42.76	42.95	1,701,808	-0.59(-1.35%)
Dec 29, 2005	42.97	43.71	42.80	43.54	2,080,672	+0.57(+1.33%)
Dec 28, 2005	42.57	43.40	42.56	42.97	2,769,566	+0.52(+1.22%)
Dec 27, 2005	42.48	42.87	42.16	42.45	2,913,276	+0.01(+0.02%)
Dec 23, 2005	42.08	42.63	41.67	42.44	2,326,010	+0.81(+1.95%)
Dec 22, 2005	41.55	41.77	40.89	41.63	4,167,947	+0.09(+0.22%)
Dec 21, 2005	40.57	41.68	40.44	41.54	4,974,026	+1.38(+3.45%)
Dec 20, 2005	40.97	40.97	39.91	40.15	3,605,192	-0.78(-1.90%)
Dec 19, 2005	41.88	42.61	40.74	40.93	3,243,901	-0.95(-2.26%)
Dec 16, 2005	41.46	42.75	41.24	41.88	4,136,385	+0.43(+1.03%)
Dec 15, 2005	42.26	42.39	41.33	41.45	3,840,681	-0.81(-1.92%)
Dec 14, 2005	42.62	42.86	41.90	42.26	3,716,221	-0.65(-1.52%)
Dec 13, 2005	42.08	43.08	41.82	42.91	4,340,087	+0.14(+0.33%)
Dec 12, 2005	43.55	43.55	42.58	42.77	3,936,712	-0.03(-0.06%)
Dec 09, 2005	42.89	43.36	42.44	42.80	4,180,259	-0.38(-0.87%)
Dec 08, 2005	43.74	43.94	42.53	43.17	7,538,995	-1.40(-3.15%)
Dec 07, 2005	45.22	45.66	44.38	44.57	3,925,967	-0.47(-1.05%)
Dec 06, 2005	45.22	46.13	44.54	45.05	5,893,708	-0.16(-0.36%)
Dec 05, 2005	45.08	45.40	44.27	45.21	6,827,044	+2.22(+5.18%)
Dec 02, 2005	43.06	43.39	42.16	42.98	7,169,644	-0.71(-1.64%)

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.