Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.40	39.56	39.05	39.18	12,233,062	-0.38(-0.96%)
Dec 29, 2005	40.25	40.35	39.41	39.56	10,116,658	-0.69(-1.71%)
Dec 28, 2005	40.10	40.48	39.77	40.25	11,567,900	+0.31(+0.78%)
Dec 27, 2005	40.65	40.94	39.85	39.94	11,675,300	-0.69(-1.70%)
Dec 23, 2005	41.00	41.10	40.45	40.63	5,070,197	-0.20(-0.49%)
Dec 22, 2005	40.69	41.68	40.55	40.83	9,548,844	+0.36(+0.89%)
Dec 21, 2005	40.52	41.05	40.35	40.47	11,361,262	-0.21(-0.52%)
Dec 20, 2005	41.26	41.36	40.48	40.68	15,268,950	-0.37(-0.90%)
Dec 19, 2005	42.16	42.89	40.88	41.05	18,572,422	-1.27(-3.00%)
Dec 16, 2005	41.80	42.67	41.75	42.32	21,803,372	+0.57(+1.37%)
Dec 15, 2005	41.30	41.84	41.14	41.75	20,907,380	+0.45(+1.09%)
Dec 14, 2005	41.12	41.68	40.84	41.30	23,032,422	+0.10(+0.24%)
Dec 13, 2005	40.01	41.40	40.00	41.20	17,260,944	+1.12(+2.79%)
Dec 12, 2005	40.41	40.54	39.81	40.08	9,776,597	-0.23(-0.57%)
Dec 09, 2005	40.50	40.87	40.20	40.31	11,118,984	-0.04(-0.10%)
Dec 08, 2005	40.25	40.54	39.95	40.35	12,848,242	+0.24(+0.60%)
Dec 07, 2005	40.31	40.63	39.57	40.11	15,619,312	-0.08(-0.20%)
Dec 06, 2005	40.78	41.18	40.12	40.19	16,330,358	-0.28(-0.69%)
Dec 05, 2005	40.88	41.03	40.37	40.47	15,389,453	-0.74(-1.80%)
Dec 02, 2005	41.22	41.85	40.89	41.21	14,410,126	+0.14(+0.34%)

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.