Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.83	38.88	38.69	38.88	136,457	-0.16(-0.40%)
Dec 29, 2005	39.16	39.16	39.03	39.03	87,407	-0.17(-0.44%)
Dec 28, 2005	39.21	39.24	39.18	39.21	241,239	-0.15(-0.38%)
Dec 27, 2005	39.58	39.73	39.36	39.36	49,851	-0.28(-0.70%)
Dec 23, 2005	39.66	39.66	39.63	39.63	14,701	+0.09(+0.23%)
Dec 22, 2005	39.36	39.54	39.36	39.54	22,052	+0.13(+0.34%)
Dec 21, 2005	39.45	39.66	39.41	39.41	935	+0.19(+0.48%)
Dec 20, 2005	39.27	39.36	39.15	39.22	32,744	+0.02(+0.06%)
Dec 19, 2005	39.36	39.38	39.20	39.20	44,372	-0.30(-0.76%)
Dec 16, 2005	39.70	39.72	39.50	39.50	29,937	+0.00(+0.00%)
Dec 15, 2005	39.64	39.64	39.50	39.50	21,384	-0.17(-0.43%)
Dec 14, 2005	39.54	39.69	39.48	39.67	30,873	+0.21(+0.53%)
Dec 13, 2005	38.86	39.46	38.86	39.46	8,820	+0.61(+1.58%)
Dec 12, 2005	38.95	38.95	38.69	38.85	303,387	-0.19(-0.50%)
Dec 09, 2005	38.62	39.06	38.62	39.04	268,103	+0.49(+1.26%)
Dec 08, 2005	38.74	38.91	38.56	38.56	387,587	+0.00(+0.00%)
Dec 07, 2005	38.85	38.85	38.56	38.56	291,359	-0.54(-1.38%)
Dec 06, 2005	39.31	39.44	39.09	39.09	476,198	-0.02(-0.06%)
Dec 05, 2005	38.88	39.21	38.80	39.12	418,327	-0.03(-0.08%)
Dec 02, 2005	39.06	39.24	39.00	39.15	1,363,774	+0.04(+0.11%)
Dec 01, 2005	39.09	39.26	39.06	39.10	589,267	+0.30(+0.77%)
Nov 30, 2005	39.36	39.39	38.80	38.80	654,221	-0.61(-1.56%)
Nov 29, 2005	39.51	39.58	39.39	39.42	1,991,399	-0.13(-0.32%)
Nov 25, 2005	39.47	39.57	39.46	39.54	121,355	+0.02(+0.04%)
Nov 23, 2005	39.27	39.67	39.27	39.53	14,968	+0.32(+0.82%)
Nov 22, 2005	38.71	39.27	38.71	39.21	135,388	+0.19(+0.50%)
Nov 21, 2005	38.68	39.01	38.68	39.01	38,491	+0.32(+0.83%)
Nov 18, 2005	38.82	38.82	38.57	38.69	269,974	+0.16(+0.41%)
Nov 17, 2005	38.11	38.53	38.11	38.53	404,695	+0.44(+1.16%)
Nov 16, 2005	38.18	38.19	37.99	38.09	157,440	-0.16(-0.41%)

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.