Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.01	40.17	39.94	39.98	275,184	-0.21(-0.51%)
Dec 29, 2005	40.18	40.35	40.12	40.18	212,622	+0.10(+0.24%)
Dec 28, 2005	40.29	40.39	39.96	40.09	403,516	-0.10(-0.24%)
Dec 27, 2005	40.46	40.47	40.12	40.18	301,725	-0.14(-0.34%)
Dec 23, 2005	40.07	40.35	40.07	40.32	303,621	+0.11(+0.27%)
Dec 22, 2005	40.20	40.31	40.09	40.21	436,328	-0.19(-0.48%)
Dec 21, 2005	40.39	40.43	40.23	40.40	372,745	+0.07(+0.17%)
Dec 20, 2005	40.35	40.50	40.31	40.33	391,849	-0.09(-0.22%)
Dec 19, 2005	40.53	40.55	40.33	40.42	496,119	-0.14(-0.35%)
Dec 16, 2005	40.67	40.73	40.51	40.57	446,828	-0.25(-0.60%)
Dec 15, 2005	40.89	40.94	40.60	40.81	578,076	+0.30(+0.74%)
Dec 14, 2005	40.21	40.54	40.15	40.51	719,387	-0.14(-0.34%)
Dec 13, 2005	40.64	40.70	40.43	40.65	842,906	-0.43(-1.05%)
Dec 12, 2005	41.17	41.27	40.95	41.08	418,245	+0.20(+0.49%)
Dec 09, 2005	40.79	41.03	40.75	40.88	517,118	-0.12(-0.30%)
Dec 08, 2005	40.89	41.14	40.64	41.01	368,662	+0.07(+0.17%)
Dec 07, 2005	40.88	41.07	40.81	40.94	845,969	-0.32(-0.78%)
Dec 06, 2005	41.23	41.54	41.21	41.26	1,219,443	-0.05(-0.12%)
Dec 05, 2005	41.42	41.45	41.19	41.31	757,595	+0.12(+0.30%)
Dec 02, 2005	40.69	41.21	40.60	41.18	720,699	+0.59(+1.45%)
Dec 01, 2005	40.01	40.65	39.97	40.59	1,157,757	+0.72(+1.81%)
Nov 30, 2005	40.18	40.27	39.83	39.87	1,098,111	-0.29(-0.73%)
Nov 29, 2005	40.20	40.33	40.01	40.17	724,345	+0.03(+0.09%)
Nov 28, 2005	40.24	40.27	39.87	40.14	511,285	+0.04(+0.10%)
Nov 25, 2005	40.38	40.38	40.03	40.09	451,348	-0.27(-0.68%)
Nov 23, 2005	40.22	40.42	40.16	40.37	342,704	+0.20(+0.50%)
Nov 22, 2005	39.90	40.20	39.82	40.17	524,410	-0.01(-0.03%)
Nov 21, 2005	40.18	40.28	40.03	40.18	476,723	+0.14(+0.34%)
Nov 18, 2005	40.36	40.40	39.90	40.05	872,947	-0.47(-1.17%)
Nov 17, 2005	40.24	40.59	40.16	40.52	884,468	+0.40(+0.99%)
Nov 16, 2005	39.87	40.17	39.86	40.12	764,740	-0.09(-0.22%)
Nov 15, 2005	39.61	40.38	39.57	40.21	1,535,898	-1.10(-2.67%)
Nov 14, 2005	41.25	41.35	41.16	41.31	314,412	+0.06(+0.15%)
Nov 11, 2005	41.11	41.35	41.09	41.25	414,453	+0.09(+0.22%)
Nov 10, 2005	41.04	41.18	40.90	41.16	628,971	+0.16(+0.38%)
Nov 09, 2005	40.88	41.05	40.77	41.01	295,892	+0.28(+0.69%)
Nov 08, 2005	40.77	40.79	40.66	40.73	423,786	-0.03(-0.08%)
Nov 07, 2005	40.53	40.86	40.53	40.76	357,579	+0.16(+0.39%)
Nov 04, 2005	40.78	40.78	40.41	40.60	786,469	+0.07(+0.17%)
Nov 03, 2005	40.65	40.66	40.40	40.53	733,678	-0.19(-0.45%)
Nov 02, 2005	40.51	40.76	40.44	40.72	937,697	+0.36(+0.88%)
Nov 01, 2005	40.48	40.51	40.31	40.36	457,036	-0.39(-0.96%)
Oct 31, 2005	40.88	40.99	40.62	40.75	2,062,787	+0.08(+0.20%)
Oct 28, 2005	40.38	40.70	40.31	40.67	708,304	+0.34(+0.85%)
Oct 27, 2005	40.79	40.81	40.23	40.33	499,764	+0.10(+0.26%)
Oct 26, 2005	40.51	40.60	40.11	40.22	558,535	-0.14(-0.36%)
Oct 25, 2005	40.18	40.55	40.22	40.37	474,827	+0.19(+0.46%)
Oct 24, 2005	40.07	40.22	40.04	40.18	628,825	+0.43(+1.07%)
Oct 21, 2005	40.12	40.22	39.71	39.76	404,099	+0.16(+0.40%)
Oct 20, 2005	40.01	40.05	39.50	39.60	341,829	-0.79(-1.95%)
Oct 19, 2005	40.03	40.43	39.89	40.39	506,618	+0.49(+1.22%)
Oct 18, 2005	39.87	40.16	39.87	39.90	310,329	-0.18(-0.44%)
Oct 17, 2005	40.11	40.31	39.95	40.08	451,348	-0.50(-1.23%)
Oct 14, 2005	40.05	40.65	40.01	40.58	807,615	+1.13(+2.87%)
Oct 13, 2005	39.48	39.57	39.07	39.45	418,682	-0.09(-0.23%)
Oct 12, 2005	39.74	39.87	39.37	39.54	438,515	-0.21(-0.52%)
Oct 11, 2005	39.87	40.00	39.70	39.74	421,744	-0.11(-0.28%)
Oct 10, 2005	39.83	40.05	39.75	39.85	362,974	-0.19(-0.48%)
Oct 07, 2005	40.09	40.12	39.79	40.05	618,909	-0.49(-1.20%)
Oct 06, 2005	40.64	40.66	40.35	40.53	774,949	-0.13(-0.32%)
Oct 05, 2005	40.82	41.03	40.58	40.66	847,719	+0.13(+0.32%)
Oct 04, 2005	40.74	40.77	40.48	40.53	621,242	+0.34(+0.84%)

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.