Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.92	41.03	40.38	40.40	836,304	-0.71(-1.73%)
Dec 29, 2005	41.57	41.84	41.09	41.11	566,469	-0.39(-0.94%)
Dec 28, 2005	41.21	41.70	41.09	41.51	415,104	+0.35(+0.84%)
Dec 27, 2005	42.18	42.42	41.16	41.16	630,190	-1.02(-2.41%)
Dec 23, 2005	42.01	42.25	41.94	42.18	492,972	+0.30(+0.71%)
Dec 22, 2005	41.15	41.91	41.14	41.88	493,317	+0.71(+1.73%)
Dec 21, 2005	41.56	41.82	41.04	41.17	674,587	-0.10(-0.25%)
Dec 20, 2005	40.54	41.49	40.52	41.27	766,947	+0.73(+1.80%)
Dec 19, 2005	41.09	41.10	40.42	40.54	702,882	-0.64(-1.56%)
Dec 16, 2005	41.93	42.05	40.85	41.18	1,289,824	-0.63(-1.50%)
Dec 15, 2005	41.83	42.15	41.49	41.81	621,793	-0.01(-0.02%)
Dec 14, 2005	41.51	42.08	41.45	41.82	795,127	+0.27(+0.65%)
Dec 13, 2005	40.95	41.64	40.73	41.55	982,953	+0.52(+1.27%)
Dec 12, 2005	41.17	41.17	40.80	41.03	609,371	-0.01(-0.02%)
Dec 09, 2005	40.72	41.24	40.65	41.04	954,659	+0.33(+0.81%)
Dec 08, 2005	40.62	40.88	40.37	40.71	761,426	+0.07(+0.17%)
Dec 07, 2005	40.49	40.88	40.31	40.64	706,907	-0.04(-0.11%)
Dec 06, 2005	40.58	40.99	40.45	40.68	580,041	+0.22(+0.54%)
Dec 05, 2005	40.34	40.53	40.09	40.46	866,094	-0.25(-0.62%)
Dec 02, 2005	40.32	41.25	40.31	40.72	1,139,034	+0.39(+0.97%)
Dec 01, 2005	39.82	40.38	39.70	40.32	802,028	+0.59(+1.49%)
Nov 30, 2005	39.98	40.15	39.64	39.73	1,284,994	+0.14(+0.35%)
Nov 29, 2005	38.90	39.69	38.90	39.59	671,136	+0.84(+2.18%)
Nov 28, 2005	39.43	39.49	38.69	38.75	631,110	-0.98(-2.47%)
Nov 25, 2005	39.69	39.73	39.50	39.73	158,151	+0.13(+0.33%)
Nov 23, 2005	39.43	39.72	39.25	39.60	1,021,600	+0.13(+0.33%)
Nov 22, 2005	39.78	39.79	39.30	39.47	874,145	-0.29(-0.72%)
Nov 21, 2005	38.93	39.90	38.83	39.76	1,029,881	+0.74(+1.89%)
Nov 18, 2005	39.22	39.31	38.91	39.02	1,505,485	+0.03(+0.07%)
Nov 17, 2005	39.09	39.21	38.95	38.99	981,458	+0.01(+0.02%)
Nov 16, 2005	39.00	39.25	38.70	38.98	851,716	-0.03(-0.07%)
Nov 15, 2005	38.12	39.05	38.12	39.01	1,095,097	+0.87(+2.28%)
Nov 14, 2005	38.53	38.65	37.91	38.14	1,709,184	-0.57(-1.48%)
Nov 11, 2005	38.89	39.09	38.57	38.72	648,823	-0.17(-0.45%)
Nov 10, 2005	39.25	39.25	37.60	38.89	1,522,163	-0.22(-0.56%)
Nov 09, 2005	39.60	39.62	39.05	39.11	881,161	-0.43(-1.08%)
Nov 08, 2005	39.52	39.78	39.36	39.53	531,733	-0.25(-0.63%)
Nov 07, 2005	39.71	39.98	39.60	39.78	591,083	+0.09(+0.22%)
Nov 04, 2005	39.23	39.78	39.21	39.70	839,179	+0.54(+1.38%)
Nov 03, 2005	39.52	39.81	39.12	39.16	776,954	-0.23(-0.60%)
Nov 02, 2005	38.88	39.65	38.85	39.39	685,629	+0.48(+1.23%)
Nov 01, 2005	39.64	39.65	38.91	38.92	1,053,460	-0.92(-2.31%)
Oct 31, 2005	39.66	40.12	39.51	39.84	1,109,589	+0.09(+0.22%)
Oct 28, 2005	39.03	39.84	38.95	39.75	1,083,595	+0.76(+1.94%)
Oct 27, 2005	39.74	39.78	38.35	38.99	1,849,278	-0.97(-2.42%)
Oct 26, 2005	41.14	41.14	39.72	39.96	1,587,494	-1.43(-3.47%)
Oct 25, 2005	41.50	41.72	40.99	41.39	602,355	-0.07(-0.17%)
Oct 24, 2005	41.44	41.65	41.14	41.46	1,132,133	+0.32(+0.78%)
Oct 21, 2005	41.60	41.78	40.94	41.14	768,097	-0.32(-0.78%)
Oct 20, 2005	41.69	42.05	41.25	41.46	681,258	-0.61(-1.45%)
Oct 19, 2005	41.56	42.09	41.36	42.07	526,557	+0.56(+1.34%)
Oct 18, 2005	41.51	41.77	41.30	41.51	616,617	-0.30(-0.71%)
Oct 17, 2005	41.30	41.92	41.21	41.81	514,250	+0.23(+0.54%)
Oct 14, 2005	41.32	41.64	41.14	41.58	525,867	+0.27(+0.65%)
Oct 13, 2005	41.04	41.35	40.95	41.31	811,115	+0.17(+0.40%)
Oct 12, 2005	40.86	41.50	40.78	41.15	812,725	+0.14(+0.34%)
Oct 11, 2005	40.91	41.42	40.73	41.01	650,203	+0.04(+0.11%)
Oct 10, 2005	41.38	41.38	40.91	40.97	463,642	-0.43(-1.05%)
Oct 07, 2005	41.38	41.51	41.11	41.40	443,973	-0.03(-0.06%)
Oct 06, 2005	41.56	41.65	41.11	41.43	658,024	+0.00(+0.00%)
Oct 05, 2005	41.53	41.86	41.21	41.43	541,050	-0.17(-0.40%)
Oct 04, 2005	41.82	42.43	41.51	41.59	1,066,802	-0.14(-0.33%)

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.