Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.37	40.02	39.34	39.87	6,668,604	+0.27(+0.68%)
Dec 29, 2005	39.78	39.94	39.52	39.60	4,034,361	-0.25(-0.62%)
Dec 28, 2005	39.90	40.01	39.54	39.84	3,730,768	+0.12(+0.31%)
Dec 27, 2005	40.57	40.72	39.66	39.72	4,674,722	-0.81(-1.99%)
Dec 23, 2005	40.63	40.67	40.47	40.53	2,614,106	+0.01(+0.02%)
Dec 22, 2005	40.60	40.84	40.25	40.52	4,106,645	-0.07(-0.17%)
Dec 21, 2005	40.22	40.79	40.22	40.59	7,392,866	+0.50(+1.24%)
Dec 20, 2005	39.67	40.29	39.63	40.09	6,414,577	+0.37(+0.94%)
Dec 19, 2005	40.23	40.17	39.72	39.72	5,831,398	-0.51(-1.27%)
Dec 16, 2005	39.85	40.34	39.94	40.23	7,872,136	+0.39(+0.97%)
Dec 15, 2005	39.87	40.05	39.60	39.84	4,599,856	-0.02(-0.06%)
Dec 14, 2005	39.24	39.95	39.24	39.87	7,640,310	+0.53(+1.36%)
Dec 13, 2005	39.36	39.60	39.05	39.33	6,975,812	-0.20(-0.51%)
Dec 12, 2005	39.88	39.88	39.34	39.53	7,058,422	-0.09(-0.23%)
Dec 09, 2005	39.29	39.85	39.26	39.63	7,047,967	+0.39(+0.99%)
Dec 08, 2005	39.60	39.77	39.20	39.24	5,134,501	-0.36(-0.90%)
Dec 07, 2005	39.74	39.81	39.50	39.60	5,315,986	-0.30(-0.76%)
Dec 06, 2005	39.95	40.23	39.85	39.90	5,726,328	+0.09(+0.21%)
Dec 05, 2005	39.91	39.98	39.69	39.81	6,225,218	-0.17(-0.43%)
Dec 02, 2005	40.29	40.48	39.95	39.98	8,156,110	-0.29(-0.73%)
Dec 01, 2005	40.22	40.49	40.13	40.28	6,961,871	+0.44(+1.11%)
Nov 30, 2005	40.56	40.71	39.81	39.84	9,939,851	-0.55(-1.36%)
Nov 29, 2005	41.02	41.06	40.35	40.39	6,259,940	-0.55(-1.34%)
Nov 28, 2005	41.04	41.11	40.60	40.94	11,174,878	+0.17(+0.42%)
Nov 25, 2005	40.67	40.98	40.61	40.77	3,554,962	+0.17(+0.42%)
Nov 23, 2005	40.21	40.75	40.09	40.60	11,585,479	+0.50(+1.26%)
Nov 22, 2005	39.43	40.15	39.22	40.09	10,105,718	+0.66(+1.67%)
Nov 21, 2005	38.95	39.51	38.71	39.43	9,748,685	+0.77(+1.98%)
Nov 18, 2005	38.74	38.74	37.90	38.67	12,832,768	+0.32(+0.83%)
Nov 17, 2005	38.75	39.08	38.26	38.35	13,707,794	-0.45(-1.16%)
Nov 16, 2005	39.46	39.90	37.35	38.80	36,763,872	-0.66(-1.67%)
Nov 15, 2005	39.50	39.78	39.18	39.46	8,734,254	+0.02(+0.04%)
Nov 14, 2005	39.12	39.46	38.89	39.44	6,333,386	+0.36(+0.91%)
Nov 11, 2005	38.64	39.15	38.34	39.08	11,984,461	+0.46(+1.18%)
Nov 10, 2005	38.35	38.81	38.12	38.63	10,652,883	+0.41(+1.07%)
Nov 09, 2005	38.06	38.36	38.00	38.22	5,669,017	+0.15(+0.41%)
Nov 08, 2005	38.23	38.46	38.06	38.06	5,796,160	-0.52(-1.35%)
Nov 07, 2005	38.27	38.74	38.33	38.58	7,077,655	+0.31(+0.81%)
Nov 04, 2005	38.66	38.77	38.01	38.27	6,105,562	-0.26(-0.66%)
Nov 03, 2005	38.77	38.96	38.41	38.53	5,759,372	-0.19(-0.48%)
Nov 02, 2005	38.15	38.75	38.13	38.71	4,921,650	+0.64(+1.67%)
Nov 01, 2005	38.58	38.58	38.02	38.08	7,586,742	-0.48(-1.25%)
Oct 31, 2005	38.60	38.75	38.46	38.56	7,811,727	+0.18(+0.46%)
Oct 28, 2005	38.23	38.42	37.78	38.38	7,240,036	+0.50(+1.31%)
Oct 27, 2005	38.89	38.89	37.81	37.88	8,014,252	-0.96(-2.47%)
Oct 26, 2005	38.53	39.01	38.16	38.84	8,297,193	+0.33(+0.84%)
Oct 25, 2005	38.37	39.22	37.96	38.52	14,102,517	+0.14(+0.36%)
Oct 24, 2005	37.15	38.50	36.93	38.38	17,358,404	+1.85(+5.07%)
Oct 21, 2005	36.57	37.18	36.09	36.53	12,318,647	-0.16(-0.44%)
Oct 20, 2005	37.94	37.94	36.42	36.69	11,081,038	-1.25(-3.29%)
Oct 19, 2005	37.01	37.94	36.81	37.94	6,380,242	+0.84(+2.26%)
Oct 18, 2005	37.17	37.30	36.89	37.10	6,683,448	-0.18(-0.48%)
Oct 17, 2005	37.07	37.31	36.86	37.28	6,826,080	+0.13(+0.35%)
Oct 14, 2005	37.41	37.68	36.95	37.15	7,012,858	-0.23(-0.62%)
Oct 13, 2005	37.36	37.50	36.85	37.38	6,802,588	+0.03(+0.08%)
Oct 12, 2005	37.88	38.27	37.06	37.35	10,132,179	-0.75(-1.97%)
Oct 11, 2005	38.09	38.43	37.96	38.10	7,116,766	+0.10(+0.27%)
Oct 10, 2005	38.74	38.90	37.95	38.00	6,261,231	-0.60(-1.55%)
Oct 07, 2005	39.05	39.05	38.56	38.60	8,301,840	-0.19(-0.50%)
Oct 06, 2005	38.85	39.22	38.60	38.79	6,401,540	+0.00(+0.00%)
Oct 05, 2005	38.46	39.15	38.45	38.79	5,899,423	+0.11(+0.28%)
Oct 04, 2005	39.43	39.88	38.68	38.68	6,195,143	-0.64(-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.