Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.55	40.58	40.36	40.41	60,051,340	-0.31(-0.76%)
Dec 29, 2005	41.03	41.12	40.65	40.72	47,305,524	-0.27(-0.66%)
Dec 28, 2005	41.06	41.23	40.87	40.99	50,315,300	-0.05(-0.12%)
Dec 27, 2005	41.52	41.68	40.97	41.04	55,669,200	-0.37(-0.88%)
Dec 23, 2005	41.51	41.59	41.30	41.40	37,990,440	+0.01(+0.01%)
Dec 22, 2005	41.11	41.46	40.98	41.40	59,149,688	+0.27(+0.65%)
Dec 21, 2005	41.02	41.41	40.95	41.13	68,931,056	+0.18(+0.44%)
Dec 20, 2005	40.95	41.15	40.75	40.95	70,253,632	+0.03(+0.07%)
Dec 19, 2005	41.68	41.71	40.90	40.92	75,415,032	-0.66(-1.59%)
Dec 16, 2005	41.87	41.94	41.55	41.58	63,742,340	-0.39(-0.93%)
Dec 15, 2005	42.00	42.07	41.61	41.97	72,614,176	+0.07(+0.17%)
Dec 14, 2005	41.95	42.10	41.71	41.90	73,566,552	-0.15(-0.35%)
Dec 13, 2005	41.82	42.21	41.76	42.05	76,596,096	+0.18(+0.43%)
Dec 12, 2005	41.87	41.94	41.68	41.87	44,869,980	+0.15(+0.36%)
Dec 09, 2005	41.57	41.77	41.38	41.72	56,527,344	+0.15(+0.37%)
Dec 08, 2005	41.96	42.00	41.27	41.56	112,038,808	-0.30(-0.71%)
Dec 07, 2005	42.01	42.03	41.63	41.86	83,863,208	-0.08(-0.18%)
Dec 06, 2005	42.03	42.31	41.90	41.94	81,492,016	+0.14(+0.33%)
Dec 05, 2005	42.05	42.06	41.63	41.80	61,570,704	-0.31(-0.73%)
Dec 02, 2005	41.93	42.13	41.87	42.11	72,914,384	+0.10(+0.24%)

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.