Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.64	42.55	41.99	42.35	5,004,140	-0.29(-0.68%)
Dec 29, 2005	42.93	43.09	42.55	42.64	3,887,836	-0.37(-0.87%)
Dec 28, 2005	43.27	43.36	43.01	43.01	3,077,172	-0.26(-0.60%)
Dec 27, 2005	43.59	43.79	43.08	43.27	4,122,727	-0.32(-0.74%)
Dec 23, 2005	43.43	43.74	43.43	43.59	6,047,283	-0.05(-0.12%)
Dec 22, 2005	43.25	43.70	43.10	43.64	4,544,139	+0.28(+0.64%)
Dec 21, 2005	43.17	43.54	43.14	43.37	8,288,601	+0.30(+0.69%)
Dec 20, 2005	43.25	43.57	42.69	43.07	14,702,627	+0.78(+1.84%)
Dec 19, 2005	42.33	42.82	42.11	42.29	6,568,252	-0.16(-0.37%)
Dec 16, 2005	42.47	42.77	42.38	42.45	5,853,528	-0.02(-0.05%)
Dec 15, 2005	42.87	42.94	42.35	42.47	5,352,525	-0.40(-0.92%)
Dec 14, 2005	42.84	43.26	42.35	42.87	6,152,067	+0.05(+0.12%)
Dec 13, 2005	42.17	42.94	41.96	42.82	5,867,062	+0.63(+1.50%)
Dec 12, 2005	42.05	42.32	41.96	42.18	6,005,075	+0.42(+1.00%)
Dec 09, 2005	42.25	42.34	41.73	41.76	4,590,233	-0.30(-0.71%)
Dec 08, 2005	41.94	42.36	41.71	42.06	7,058,938	+0.04(+0.11%)
Dec 07, 2005	42.33	42.33	41.73	42.02	4,969,704	-0.20(-0.48%)
Dec 06, 2005	42.84	43.12	42.20	42.22	5,976,669	-0.64(-1.50%)
Dec 05, 2005	42.43	42.88	41.97	42.86	4,672,773	+0.11(+0.26%)
Dec 02, 2005	42.51	42.89	42.46	42.75	3,208,754	+0.24(+0.56%)
Dec 01, 2005	41.82	42.61	41.88	42.51	5,915,701	+0.69(+1.66%)
Nov 30, 2005	42.39	42.60	41.67	41.82	6,511,707	-0.57(-1.36%)
Nov 29, 2005	42.29	42.87	42.08	42.39	6,011,105	+0.10(+0.25%)
Nov 28, 2005	43.27	43.27	42.25	42.29	7,554,046	-0.83(-1.92%)
Nov 25, 2005	42.88	43.17	42.61	43.11	2,865,060	+0.31(+0.73%)
Nov 23, 2005	42.22	43.21	42.05	42.80	7,673,569	+0.67(+1.59%)
Nov 22, 2005	41.60	42.28	41.44	42.13	5,579,376	+0.32(+0.77%)
Nov 21, 2005	41.42	41.90	41.26	41.81	5,418,316	+0.39(+0.94%)
Nov 18, 2005	41.05	41.46	40.93	41.42	6,489,330	+0.37(+0.89%)
Nov 17, 2005	40.64	41.34	40.59	41.05	5,747,405	+0.47(+1.16%)
Nov 16, 2005	41.17	41.32	40.40	40.58	6,478,476	-0.59(-1.43%)
Nov 15, 2005	41.53	41.52	40.85	41.17	7,357,209	-0.33(-0.79%)
Nov 14, 2005	41.13	41.61	40.93	41.50	8,491,067	+0.25(+0.60%)
Nov 11, 2005	40.64	41.52	40.90	41.26	12,350,764	+0.62(+1.52%)
Nov 10, 2005	39.70	40.77	39.57	40.64	9,187,165	+1.02(+2.58%)
Nov 09, 2005	39.21	39.67	39.08	39.61	7,786,124	+0.40(+1.03%)
Nov 08, 2005	39.16	39.55	39.10	39.21	5,591,838	-0.13(-0.34%)
Nov 07, 2005	39.11	39.49	38.99	39.34	6,181,010	+0.23(+0.59%)
Nov 04, 2005	39.09	39.21	38.73	39.11	8,410,804	-0.23(-0.59%)
Nov 03, 2005	39.73	39.91	39.22	39.34	7,837,845	-0.34(-0.86%)
Nov 02, 2005	39.50	40.02	39.32	39.69	7,427,556	+0.11(+0.28%)
Nov 01, 2005	40.37	40.40	39.52	39.58	9,487,446	-1.03(-2.54%)
Oct 31, 2005	40.40	41.11	40.35	40.61	10,444,833	+0.36(+0.89%)
Oct 28, 2005	39.57	40.31	39.32	40.25	6,539,845	+0.68(+1.72%)
Oct 27, 2005	39.64	40.27	39.57	39.57	5,836,243	-0.22(-0.56%)
Oct 26, 2005	39.59	40.22	39.42	39.79	5,987,790	+0.03(+0.07%)
Oct 25, 2005	39.61	40.11	39.39	39.76	5,651,197	-0.09(-0.22%)
Oct 24, 2005	38.81	39.93	38.81	39.85	5,999,314	+0.97(+2.50%)
Oct 21, 2005	39.18	39.31	38.64	38.88	6,381,465	-0.03(-0.08%)
Oct 20, 2005	39.46	39.69	38.74	38.91	5,804,620	-0.74(-1.86%)
Oct 19, 2005	38.90	39.65	38.19	39.65	8,866,652	+0.56(+1.43%)
Oct 18, 2005	39.18	39.60	38.99	39.09	5,318,624	-0.13(-0.32%)
Oct 17, 2005	38.96	39.58	38.96	39.22	4,191,868	+0.26(+0.67%)
Oct 14, 2005	38.81	39.15	38.62	38.96	5,245,061	+0.37(+0.97%)
Oct 13, 2005	38.73	39.23	37.86	38.58	8,745,655	-0.19(-0.48%)
Oct 12, 2005	39.55	39.83	38.66	38.77	8,431,439	-0.81(-2.06%)
Oct 11, 2005	39.93	40.19	39.21	39.58	6,460,789	-0.34(-0.86%)
Oct 10, 2005	39.96	40.23	39.72	39.93	6,499,245	+0.04(+0.09%)
Oct 07, 2005	39.89	40.23	39.76	39.89	4,387,902	+0.22(+0.56%)
Oct 06, 2005	39.64	40.26	39.26	39.67	8,322,234	+0.12(+0.30%)
Oct 05, 2005	39.59	39.94	39.30	39.55	4,779,566	-0.18(-0.45%)
Oct 04, 2005	40.19	40.30	39.59	39.73	5,480,087	-0.47(-1.17%)

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.