Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	44.17	44.10	43.56	43.82	2,137,700	-0.35(-0.79%)
Dec 29, 2005	44.07	44.68	44.07	44.17	2,167,100	-0.05(-0.11%)
Dec 28, 2005	43.86	44.40	43.81	44.22	2,265,200	+0.02(+0.05%)
Dec 27, 2005	44.78	45.10	44.11	44.20	2,791,200	-0.40(-0.90%)
Dec 23, 2005	44.13	44.65	44.06	44.60	2,222,800	+0.49(+1.11%)
Dec 22, 2005	43.90	44.52	43.76	44.11	3,167,900	+0.39(+0.89%)
Dec 21, 2005	43.36	43.86	43.20	43.72	4,839,600	+0.47(+1.09%)
Dec 20, 2005	43.63	43.98	43.15	43.25	4,438,800	-0.38(-0.87%)
Dec 19, 2005	43.72	44.24	43.40	43.63	4,483,100	-0.09(-0.21%)
Dec 16, 2005	44.59	44.75	43.22	43.72	7,815,400	-0.86(-1.93%)
Dec 15, 2005	45.04	45.47	44.55	44.58	3,993,900	-0.45(-1.00%)
Dec 14, 2005	44.95	45.35	44.70	45.03	8,116,700	-0.07(-0.16%)
Dec 13, 2005	44.50	45.20	44.37	45.10	4,755,200	+0.36(+0.80%)
Dec 12, 2005	44.62	44.80	44.30	44.74	2,660,800	+0.11(+0.25%)
Dec 09, 2005	44.83	44.83	44.09	44.63	3,385,100	+0.03(+0.07%)
Dec 08, 2005	44.49	45.00	44.45	44.60	3,639,100	-0.13(-0.29%)
Dec 07, 2005	44.87	45.01	44.44	44.73	3,196,100	-0.29(-0.64%)
Dec 06, 2005	44.90	45.52	44.65	45.02	5,455,900	+0.67(+1.51%)
Dec 05, 2005	44.22	44.44	44.00	44.35	7,192,600	-0.19(-0.43%)
Dec 02, 2005	44.94	45.15	44.54	44.54	4,728,200	-0.40(-0.89%)

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.