Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.18	39.85	38.75	39.54	851,031	+0.20(+0.51%)
Dec 29, 2005	39.85	40.22	39.28	39.34	801,763	-0.50(-1.26%)
Dec 28, 2005	39.48	40.35	39.30	39.85	857,254	+0.82(+2.09%)
Dec 27, 2005	40.13	40.14	38.68	39.03	1,312,071	-1.10(-2.73%)
Dec 23, 2005	40.82	40.82	39.63	40.12	1,167,510	-0.69(-1.68%)
Dec 22, 2005	41.32	41.34	40.58	40.81	1,545,443	+0.11(+0.27%)
Dec 21, 2005	40.72	40.96	40.22	40.70	1,013,743	+0.29(+0.73%)
Dec 20, 2005	39.72	40.61	39.62	40.41	1,649,164	+0.73(+1.83%)
Dec 19, 2005	40.11	40.76	39.68	39.68	1,727,603	-0.32(-0.79%)
Dec 16, 2005	41.75	41.83	39.98	40.00	1,939,972	-1.80(-4.30%)
Dec 15, 2005	41.80	41.96	41.07	41.80	1,979,386	+0.00(+0.00%)
Dec 14, 2005	41.35	41.83	40.86	41.80	1,300,791	+0.30(+0.72%)
Dec 13, 2005	41.57	42.34	41.40	41.50	2,761,702	+0.12(+0.30%)
Dec 12, 2005	40.88	41.50	40.78	41.37	3,569,041	+1.57(+3.95%)
Dec 09, 2005	40.18	40.29	39.29	39.80	1,572,151	-0.86(-2.11%)
Dec 08, 2005	39.84	40.73	39.84	40.66	2,675,484	+0.93(+2.35%)
Dec 07, 2005	40.11	40.42	39.34	39.72	1,721,510	-0.23(-0.58%)
Dec 06, 2005	40.00	40.43	39.88	39.95	2,124,855	-0.12(-0.29%)
Dec 05, 2005	39.99	40.23	39.86	40.07	2,000,908	+0.47(+1.19%)
Dec 02, 2005	40.10	40.41	39.15	39.60	1,643,460	-0.35(-0.87%)

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.