Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.10	41.94	40.77	41.49	2,901,023	-0.06(-0.14%)
Dec 29, 2005	42.22	42.45	41.51	41.55	2,304,874	-0.68(-1.60%)
Dec 28, 2005	42.75	42.81	41.97	42.22	1,970,924	-0.53(-1.24%)
Dec 27, 2005	43.12	43.27	42.52	42.75	3,140,192	-0.12(-0.28%)
Dec 23, 2005	42.58	42.87	42.37	42.87	1,698,981	+0.40(+0.94%)
Dec 22, 2005	42.56	42.80	42.23	42.47	3,195,112	+0.24(+0.58%)
Dec 21, 2005	42.32	42.67	41.86	42.23	3,690,279	+0.26(+0.63%)
Dec 20, 2005	41.54	42.24	40.95	41.96	6,071,333	+0.51(+1.24%)
Dec 19, 2005	41.66	42.55	41.23	41.45	7,768,543	-0.21(-0.50%)
Dec 16, 2005	41.44	41.76	41.12	41.66	4,151,785	+0.10(+0.24%)
Dec 15, 2005	41.72	41.88	41.22	41.56	3,545,006	-0.14(-0.33%)
Dec 14, 2005	42.00	42.27	41.42	41.70	5,396,347	+0.01(+0.03%)
Dec 13, 2005	41.37	41.96	41.21	41.69	5,645,259	+0.21(+0.50%)
Dec 12, 2005	40.87	41.59	40.77	41.48	5,492,014	+0.84(+2.07%)
Dec 09, 2005	40.56	40.87	39.77	40.64	6,329,103	+0.21(+0.53%)
Dec 08, 2005	39.04	40.48	38.83	40.42	9,341,739	+1.25(+3.19%)
Dec 07, 2005	40.47	40.59	38.98	39.17	10,340,932	-1.43(-3.53%)
Dec 06, 2005	41.32	41.66	40.46	40.61	7,811,062	-0.26(-0.64%)
Dec 05, 2005	41.63	41.63	40.70	40.87	8,801,396	-0.88(-2.11%)
Dec 02, 2005	41.60	42.61	40.78	41.75	8,106,922	+0.15(+0.35%)

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.