Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.30	43.43	43.19	43.29	136,934	-0.31(-0.71%)
Dec 29, 2005	43.96	43.98	43.56	43.60	53,045	-0.33(-0.75%)
Dec 28, 2005	44.05	44.05	43.78	43.93	17,062	+0.01(+0.02%)
Dec 27, 2005	44.44	44.56	43.89	43.92	31,061	-0.37(-0.85%)
Dec 23, 2005	44.38	44.46	44.24	44.30	54,030	+0.09(+0.21%)
Dec 22, 2005	44.10	44.30	44.02	44.21	29,093	+0.22(+0.50%)
Dec 21, 2005	44.03	44.20	43.80	43.99	63,983	+0.17(+0.40%)
Dec 20, 2005	44.01	44.01	43.68	43.81	169,527	-0.15(-0.33%)
Dec 19, 2005	44.54	44.55	43.94	43.96	23,187	-0.60(-1.35%)
Dec 16, 2005	44.66	44.70	44.46	44.56	28,327	+0.00(+0.00%)
Dec 15, 2005	44.82	44.82	44.44	44.56	100,622	-0.11(-0.25%)
Dec 14, 2005	44.83	44.84	44.44	44.67	19,687	+0.02(+0.04%)
Dec 13, 2005	44.64	44.84	44.46	44.65	25,155	-0.07(-0.16%)
Dec 12, 2005	44.76	44.86	44.54	44.73	247,729	+0.16(+0.35%)
Dec 09, 2005	44.40	44.60	44.19	44.57	27,124	+0.30(+0.68%)
Dec 08, 2005	44.72	44.72	44.03	44.27	31,718	-0.30(-0.68%)
Dec 07, 2005	44.80	44.82	44.43	44.57	38,389	-0.16(-0.35%)
Dec 06, 2005	45.89	45.19	44.73	44.73	32,264	+0.08(+0.18%)
Dec 05, 2005	44.92	44.94	44.46	44.65	172,918	-0.39(-0.87%)
Dec 02, 2005	44.90	45.17	44.82	45.04	37,733	+0.06(+0.14%)
Dec 01, 2005	44.48	45.04	44.48	44.97	31,608	+0.82(+1.86%)
Nov 30, 2005	44.26	44.41	44.15	44.15	26,249	+0.00(+0.00%)
Nov 29, 2005	44.50	44.58	44.11	44.15	45,717	-0.17(-0.39%)
Nov 28, 2005	44.65	44.65	44.26	44.33	31,171	-0.27(-0.62%)
Nov 25, 2005	44.48	44.63	44.45	44.60	6,890	+0.12(+0.27%)
Nov 23, 2005	44.45	44.71	44.42	44.48	23,515	+0.25(+0.56%)
Nov 22, 2005	43.89	44.36	43.89	44.23	35,436	+0.35(+0.79%)
Nov 21, 2005	43.77	43.97	43.61	43.89	19,905	+0.00(+0.00%)
Nov 18, 2005	43.93	44.07	43.67	43.89	73,826	+0.27(+0.63%)
Nov 17, 2005	43.11	43.61	43.11	43.61	56,217	+0.57(+1.32%)
Nov 16, 2005	43.06	43.06	42.86	43.05	27,671	+0.10(+0.23%)
Nov 15, 2005	42.96	43.32	42.84	42.94	31,608	-0.06(-0.15%)
Nov 14, 2005	42.97	43.14	42.92	43.01	30,077	-0.01(-0.02%)
Nov 11, 2005	43.24	43.24	42.97	43.02	39,046	+0.08(+0.19%)
Nov 10, 2005	42.55	42.95	42.27	42.94	56,545	+0.38(+0.90%)
Nov 09, 2005	42.55	42.72	42.39	42.55	30,733	+0.05(+0.13%)
Nov 08, 2005	42.33	42.77	42.33	42.50	142,512	-0.21(-0.49%)
Nov 07, 2005	42.60	42.75	42.46	42.71	37,296	+0.27(+0.62%)
Nov 04, 2005	42.42	42.53	42.20	42.44	19,577	+0.14(+0.32%)
Nov 03, 2005	42.24	42.42	42.02	42.30	35,655	+0.60(+1.45%)
Nov 02, 2005	41.33	41.83	41.21	41.70	182,980	+0.44(+1.06%)
Nov 01, 2005	41.40	41.41	41.13	41.26	71,639	-0.05(-0.11%)
Oct 31, 2005	41.13	41.54	41.01	41.31	54,139	+0.61(+1.51%)
Oct 28, 2005	40.54	40.77	40.28	40.70	13,124	+0.19(+0.47%)
Oct 27, 2005	40.96	40.96	40.48	40.50	29,093	-0.40(-0.98%)
Oct 26, 2005	41.01	41.43	40.91	40.91	30,733	-0.24(-0.58%)
Oct 25, 2005	41.33	41.41	40.88	41.14	71,857	-0.29(-0.71%)
Oct 24, 2005	41.14	41.81	40.98	41.44	35,874	+0.49(+1.21%)
Oct 21, 2005	41.14	41.19	40.86	40.94	47,467	+0.27(+0.67%)
Oct 20, 2005	41.24	41.24	40.60	40.67	72,076	-0.37(-0.89%)
Oct 19, 2005	40.22	41.03	40.22	41.03	32,702	+0.49(+1.22%)
Oct 18, 2005	40.63	40.72	40.46	40.54	53,373	-0.05(-0.11%)
Oct 17, 2005	40.41	40.63	40.35	40.59	17,827	+0.17(+0.43%)
Oct 14, 2005	40.56	40.56	40.15	40.41	80,717	+0.16(+0.39%)
Oct 13, 2005	40.04	40.40	39.86	40.26	54,358	+0.25(+0.62%)
Oct 12, 2005	40.00	40.39	39.87	40.01	99,966	-0.34(-0.84%)
Oct 11, 2005	40.70	40.74	40.21	40.35	33,249	-0.25(-0.61%)
Oct 10, 2005	40.87	40.92	40.53	40.60	21,874	-0.38(-0.94%)
Oct 07, 2005	41.10	41.10	40.84	40.98	40,030	+0.29(+0.72%)
Oct 06, 2005	41.27	41.34	40.62	40.69	82,576	-0.51(-1.24%)
Oct 05, 2005	41.69	41.83	41.20	41.20	16,187	-0.59(-1.40%)
Oct 04, 2005	42.20	42.40	41.78	41.78	15,093	-0.53(-1.25%)

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.