Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.22	41.90	41.19	41.74	6,369,605	+0.28(+0.68%)
Dec 29, 2005	41.65	41.81	41.37	41.45	3,853,473	-0.26(-0.62%)
Dec 28, 2005	41.77	41.89	41.40	41.71	3,563,492	+0.13(+0.31%)
Dec 27, 2005	42.48	42.63	41.52	41.58	4,465,122	-0.84(-1.99%)
Dec 23, 2005	42.54	42.58	42.37	42.43	2,496,898	+0.01(+0.02%)
Dec 22, 2005	42.50	42.76	42.14	42.42	3,922,516	-0.07(-0.17%)
Dec 21, 2005	42.11	42.70	42.11	42.49	7,061,393	+0.52(+1.24%)
Dec 20, 2005	41.53	42.18	41.49	41.97	6,126,967	+0.39(+0.94%)
Dec 19, 2005	42.12	42.05	41.58	41.58	5,569,936	-0.54(-1.27%)
Dec 16, 2005	41.72	42.23	41.82	42.12	7,519,174	+0.41(+0.97%)
Dec 15, 2005	41.75	41.93	41.46	41.71	4,393,613	-0.02(-0.06%)
Dec 14, 2005	41.08	41.83	41.08	41.74	7,297,742	+0.56(+1.36%)
Dec 13, 2005	41.20	41.45	40.88	41.18	6,663,038	-0.21(-0.51%)
Dec 12, 2005	41.75	41.75	41.19	41.39	6,741,945	-0.10(-0.23%)
Dec 09, 2005	41.13	41.72	41.10	41.49	6,731,958	+0.41(+0.99%)
Dec 08, 2005	41.45	41.63	41.04	41.08	4,904,286	-0.37(-0.90%)
Dec 07, 2005	41.60	41.68	41.35	41.45	5,077,634	-0.32(-0.76%)
Dec 06, 2005	41.83	42.12	41.72	41.77	5,469,577	+0.09(+0.21%)
Dec 05, 2005	41.78	41.86	41.55	41.68	5,946,099	-0.18(-0.43%)
Dec 02, 2005	42.18	42.38	41.83	41.86	7,790,415	-0.31(-0.73%)
Dec 01, 2005	42.11	42.40	42.01	42.17	6,649,723	+0.46(+1.11%)
Nov 30, 2005	42.47	42.62	41.67	41.71	9,494,179	-0.58(-1.36%)
Nov 29, 2005	42.95	42.99	42.24	42.28	5,979,264	-0.58(-1.34%)
Nov 28, 2005	42.97	43.04	42.51	42.86	10,673,832	+0.18(+0.42%)
Nov 25, 2005	42.58	42.91	42.52	42.68	3,395,569	+0.18(+0.42%)
Nov 23, 2005	42.10	42.66	41.97	42.50	11,066,022	+0.53(+1.26%)
Nov 22, 2005	41.28	42.04	41.06	41.97	9,652,609	+0.69(+1.67%)
Nov 21, 2005	40.77	41.37	40.53	41.28	9,311,585	+0.80(+1.98%)
Nov 18, 2005	40.55	40.55	39.68	40.48	12,257,387	+0.33(+0.83%)
Nov 17, 2005	40.57	40.92	40.06	40.15	13,093,179	-0.47(-1.16%)
Nov 16, 2005	41.31	41.77	39.10	40.62	35,115,492	-0.69(-1.67%)
Nov 15, 2005	41.35	41.65	41.02	41.31	8,342,637	+0.02(+0.04%)
Nov 14, 2005	40.96	41.32	40.72	41.29	6,049,417	+0.37(+0.91%)
Nov 11, 2005	40.45	40.99	40.14	40.92	11,447,116	+0.48(+1.18%)
Nov 10, 2005	40.15	40.63	39.91	40.44	10,175,241	+0.43(+1.07%)
Nov 09, 2005	39.85	40.16	39.78	40.01	5,414,836	+0.16(+0.41%)
Nov 08, 2005	40.03	40.27	39.85	39.85	5,536,278	-0.54(-1.35%)
Nov 07, 2005	40.07	40.55	40.12	40.39	6,760,315	+0.32(+0.81%)
Nov 04, 2005	40.47	40.59	39.79	40.07	5,831,807	-0.27(-0.66%)
Nov 03, 2005	40.59	40.79	40.21	40.34	5,501,140	-0.19(-0.48%)
Nov 02, 2005	39.94	40.57	39.92	40.53	4,700,978	+0.67(+1.67%)
Nov 01, 2005	40.39	40.39	39.81	39.86	7,246,577	-0.50(-1.25%)
Oct 31, 2005	40.42	40.57	40.27	40.37	7,461,473	+0.19(+0.46%)
Oct 28, 2005	40.03	40.22	39.55	40.18	6,915,416	+0.52(+1.31%)
Oct 27, 2005	40.72	40.72	39.59	39.66	7,654,918	-1.01(-2.47%)
Oct 26, 2005	40.34	40.84	39.95	40.67	7,925,173	+0.34(+0.84%)
Oct 25, 2005	40.17	41.07	39.74	40.33	13,470,205	+0.15(+0.36%)
Oct 24, 2005	38.89	40.31	38.66	40.18	16,580,108	+1.94(+5.07%)
Oct 21, 2005	38.28	38.93	37.79	38.24	11,766,317	-0.17(-0.44%)
Oct 20, 2005	39.72	39.72	38.13	38.41	10,584,199	-1.31(-3.29%)
Oct 19, 2005	38.75	39.72	38.53	39.72	6,094,172	+0.88(+2.26%)
Oct 18, 2005	38.92	39.05	38.62	38.84	6,383,783	-0.19(-0.48%)
Oct 17, 2005	38.81	39.06	38.59	39.03	6,520,020	+0.14(+0.35%)
Oct 14, 2005	39.17	39.45	38.69	38.89	6,698,423	-0.24(-0.62%)
Oct 13, 2005	39.11	39.26	38.58	39.13	6,497,581	+0.03(+0.08%)
Oct 12, 2005	39.66	40.07	38.80	39.10	9,677,884	-0.79(-1.97%)
Oct 11, 2005	39.88	40.23	39.74	39.89	6,797,672	+0.11(+0.26%)
Oct 10, 2005	40.56	40.72	39.73	39.78	5,980,497	-0.62(-1.55%)
Oct 07, 2005	40.88	40.88	40.37	40.41	7,929,611	-0.20(-0.50%)
Oct 06, 2005	40.68	41.06	40.41	40.61	6,114,515	+0.00(+0.00%)
Oct 05, 2005	40.27	40.98	40.25	40.61	5,634,911	+0.11(+0.28%)
Oct 04, 2005	41.28	41.75	40.50	40.50	5,917,372	-0.67(-1.62%)

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.