Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.51	39.51	39.33	39.37	86,992	-0.26(-0.67%)
Dec 29, 2005	39.81	39.83	39.60	39.64	22,387	-0.11(-0.27%)
Dec 28, 2005	39.81	39.83	39.53	39.75	251,266	-0.01(-0.02%)
Dec 27, 2005	40.19	40.34	39.70	39.76	248,301	-0.30(-0.76%)
Dec 23, 2005	40.11	40.28	39.93	40.06	264,555	-0.06(-0.15%)
Dec 22, 2005	39.96	40.14	39.91	40.12	16,049	+0.35(+0.89%)
Dec 21, 2005	39.71	39.91	39.60	39.77	84,334	+0.27(+0.69%)
Dec 20, 2005	39.59	39.64	39.49	39.49	16,049	-0.05(-0.12%)
Dec 19, 2005	40.02	40.11	39.49	39.54	19,831	-0.48(-1.20%)
Dec 16, 2005	39.41	40.19	39.41	40.02	375,161	+0.31(+0.79%)
Dec 15, 2005	39.80	40.01	39.48	39.71	50,805	-0.26(-0.66%)
Dec 14, 2005	40.05	40.22	39.88	39.97	22,489	-0.02(-0.05%)
Dec 13, 2005	39.97	40.12	39.76	39.99	111,015	-0.05(-0.12%)
Dec 12, 2005	40.24	40.24	39.94	40.04	64,809	+0.07(+0.17%)
Dec 09, 2005	40.12	40.12	39.90	39.97	13,800	+0.05(+0.12%)
Dec 08, 2005	40.39	40.41	39.69	39.92	35,267	-0.27(-0.68%)
Dec 07, 2005	40.24	40.26	40.03	40.20	23,204	+0.01(+0.02%)
Dec 06, 2005	40.14	40.38	40.03	40.19	34,756	+0.28(+0.71%)
Dec 05, 2005	40.17	40.17	39.74	39.90	155,789	-0.33(-0.83%)
Dec 02, 2005	40.12	40.24	39.95	40.24	127,575	+0.23(+0.59%)
Dec 01, 2005	39.68	40.13	39.66	40.00	340,200	+0.60(+1.51%)
Nov 30, 2005	39.52	39.62	39.40	39.40	164,069	-0.13(-0.32%)
Nov 29, 2005	39.69	39.80	39.47	39.53	32,098	-0.03(-0.07%)
Nov 28, 2005	39.93	39.93	39.56	39.56	37,209	-0.32(-0.81%)
Nov 25, 2005	40.04	40.04	39.77	39.88	32,302	-0.15(-0.37%)
Nov 23, 2005	40.07	40.17	39.93	40.03	53,974	+0.01(+0.02%)
Nov 22, 2005	39.88	40.11	39.79	40.02	130,744	+0.08(+0.20%)
Nov 21, 2005	39.91	40.01	39.47	39.94	173,167	-0.07(-0.17%)
Nov 18, 2005	40.35	40.45	39.96	40.01	50,703	-0.33(-0.82%)
Nov 17, 2005	40.08	40.44	39.97	40.34	83,721	+0.37(+0.93%)
Nov 16, 2005	40.05	40.05	39.83	39.97	36,596	-0.21(-0.51%)
Nov 15, 2005	40.68	40.54	40.02	40.18	81,472	-0.35(-0.87%)
Nov 14, 2005	40.35	40.69	40.35	40.53	61,129	+0.02(+0.05%)
Nov 11, 2005	40.40	40.76	40.37	40.51	116,228	+0.06(+0.15%)
Nov 10, 2005	40.01	40.49	39.92	40.45	58,574	+0.41(+1.03%)
Nov 09, 2005	40.11	40.20	39.82	40.04	177,358	+0.02(+0.05%)
Nov 08, 2005	39.99	40.16	39.10	40.02	177,562	+0.04(+0.10%)
Nov 07, 2005	40.11	40.11	39.79	39.98	249,630	+0.14(+0.34%)
Nov 04, 2005	39.88	40.03	39.72	39.84	223,563	+0.16(+0.39%)
Nov 03, 2005	39.94	40.01	39.54	39.69	612,422	-0.06(-0.15%)
Nov 02, 2005	39.58	39.95	39.37	39.75	687,148	-0.75(-1.86%)
Nov 01, 2005	40.21	40.56	39.46	40.50	386,610	+0.10(+0.24%)
Oct 31, 2005	40.16	40.57	39.99	40.40	78,405	+0.64(+1.60%)
Oct 28, 2005	39.73	39.92	39.48	39.77	471,456	+0.49(+1.25%)
Oct 27, 2005	39.83	39.91	39.26	39.28	52,747	-0.79(-1.98%)
Oct 26, 2005	40.14	40.53	40.02	40.07	141,579	-0.05(-0.12%)
Oct 25, 2005	40.19	40.26	39.84	40.12	29,849	-0.09(-0.22%)
Oct 24, 2005	39.21	40.26	39.21	40.21	53,054	+1.05(+2.67%)
Oct 21, 2005	38.97	39.34	38.95	39.16	181,651	+0.33(+0.86%)
Oct 20, 2005	39.14	39.27	38.67	38.83	366,165	+0.01(+0.03%)
Oct 19, 2005	38.30	38.83	38.18	38.82	109,175	+0.44(+1.15%)
Oct 18, 2005	38.55	38.64	38.38	38.38	41,707	-0.19(-0.48%)
Oct 17, 2005	38.54	38.61	38.43	38.56	40,991	+0.05(+0.13%)
Oct 14, 2005	38.15	38.56	38.04	38.51	65,934	+0.72(+1.92%)
Oct 13, 2005	37.47	37.90	37.47	37.79	715,464	+0.13(+0.34%)
Oct 12, 2005	38.15	38.31	37.66	37.66	86,992	-0.41(-1.08%)
Oct 11, 2005	38.45	38.47	38.04	38.07	61,232	-0.32(-0.84%)
Oct 10, 2005	38.56	38.56	38.35	38.40	46,000	-0.01(-0.03%)
Oct 07, 2005	38.45	38.47	38.24	38.41	94,045	+0.04(+0.10%)
Oct 06, 2005	38.87	38.89	38.15	38.37	213,647	-0.67(-1.70%)
Oct 05, 2005	39.44	39.44	39.03	39.03	137,184	-0.61(-1.53%)
Oct 04, 2005	40.16	40.26	39.64	39.64	104,677	-0.62(-1.53%)

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.