Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.59	41.74	41.52	41.71	51,981	-0.19(-0.46%)
Dec 29, 2005	41.93	41.99	41.83	41.91	63,998	+0.06(+0.14%)
Dec 28, 2005	42.14	42.16	41.74	41.85	27,543	+0.26(+0.63%)
Dec 27, 2005	41.89	41.92	41.56	41.59	19,712	-0.36(-0.87%)
Dec 23, 2005	41.96	41.96	41.80	41.95	21,737	-0.17(-0.40%)
Dec 22, 2005	42.05	42.12	41.96	42.12	52,791	+0.16(+0.39%)
Dec 21, 2005	41.96	41.97	41.85	41.96	16,202	+0.25(+0.60%)
Dec 20, 2005	41.78	41.79	41.62	41.71	97,617	-0.04(-0.09%)
Dec 19, 2005	41.93	41.97	41.72	41.74	17,012	-0.17(-0.41%)
Dec 16, 2005	41.92	42.05	41.86	41.91	12,961	+0.31(+0.75%)
Dec 15, 2005	41.77	41.77	41.48	41.60	79,525	-0.35(-0.83%)
Dec 14, 2005	41.92	42.02	41.92	41.95	60,217	+0.01(+0.02%)
Dec 13, 2005	41.71	42.03	41.62	41.94	47,390	+0.33(+0.80%)
Dec 12, 2005	41.66	41.70	41.52	41.61	17,417	+0.52(+1.26%)
Dec 09, 2005	41.03	41.22	41.03	41.09	11,206	+0.17(+0.42%)
Dec 08, 2005	40.88	41.20	40.77	40.92	304,868	+0.04(+0.09%)
Dec 07, 2005	41.14	41.17	40.79	40.88	47,390	-0.30(-0.74%)
Dec 06, 2005	41.03	41.32	41.03	41.19	11,476	+0.19(+0.45%)
Dec 05, 2005	41.03	41.06	40.85	41.00	162,020	+0.17(+0.42%)
Dec 02, 2005	40.75	40.90	40.71	40.83	17,417	+0.17(+0.42%)
Dec 01, 2005	40.51	40.76	40.50	40.66	33,484	+0.53(+1.33%)
Nov 30, 2005	40.29	40.34	40.13	40.13	19,712	-0.27(-0.68%)
Nov 29, 2005	41.27	41.20	40.32	40.40	21,062	-0.09(-0.22%)
Nov 28, 2005	40.45	40.65	40.28	40.49	25,653	+0.19(+0.46%)
Nov 25, 2005	40.51	40.51	40.25	40.31	4,860	-0.36(-0.87%)
Nov 23, 2005	40.57	40.73	40.51	40.66	14,041	+0.13(+0.31%)
Nov 22, 2005	40.11	40.57	40.04	40.54	25,383	+0.22(+0.55%)
Nov 21, 2005	40.37	40.42	40.17	40.31	13,501	+0.11(+0.28%)
Nov 18, 2005	40.27	40.28	40.05	40.20	19,037	+0.22(+0.56%)
Nov 17, 2005	39.77	39.98	39.68	39.98	7,695	+0.61(+1.54%)
Nov 16, 2005	39.31	39.37	39.14	39.37	7,966	-0.02(-0.06%)
Nov 15, 2005	39.42	39.53	39.31	39.40	26,868	-0.04(-0.09%)
Nov 14, 2005	39.55	39.57	39.35	39.43	15,526	-0.24(-0.62%)
Nov 11, 2005	39.51	39.68	39.51	39.68	25,923	+0.27(+0.70%)
Nov 10, 2005	39.45	39.49	39.17	39.40	30,378	-0.04(-0.09%)
Nov 09, 2005	39.34	39.51	39.25	39.44	20,792	-0.01(-0.02%)
Nov 08, 2005	39.35	39.50	39.35	39.45	22,142	-0.15(-0.37%)
Nov 07, 2005	39.45	39.62	39.41	39.59	22,007	+0.24(+0.62%)
Nov 04, 2005	39.74	39.74	39.28	39.35	11,206	-0.40(-1.01%)
Nov 03, 2005	39.86	39.94	39.70	39.75	18,362	+0.08(+0.21%)
Nov 02, 2005	39.25	39.67	39.25	39.67	17,552	+0.36(+0.90%)
Nov 01, 2005	39.29	39.37	39.20	39.31	42,800	+0.16(+0.42%)
Oct 31, 2005	39.03	39.26	39.03	39.15	7,155	+0.47(+1.21%)
Oct 28, 2005	38.66	38.76	38.51	38.68	23,627	+0.16(+0.42%)
Oct 27, 2005	38.98	38.98	38.46	38.52	12,286	-0.14(-0.36%)
Oct 26, 2005	38.75	38.91	38.66	38.66	16,202	-0.01(-0.04%)
Oct 25, 2005	38.62	38.76	38.51	38.68	38,344	+0.10(+0.25%)
Oct 24, 2005	38.16	38.59	38.16	38.58	13,771	+0.70(+1.84%)
Oct 21, 2005	38.18	38.22	37.88	37.88	14,446	-0.01(-0.04%)
Oct 20, 2005	38.24	38.26	37.90	37.90	10,666	-0.47(-1.24%)
Oct 19, 2005	37.93	38.41	37.93	38.37	22,142	+0.00(+0.00%)
Oct 18, 2005	38.48	38.50	38.30	38.37	6,345	-0.44(-1.14%)
Oct 17, 2005	38.85	38.89	38.77	38.82	15,256	-0.34(-0.87%)
Oct 14, 2005	38.88	39.17	38.81	39.16	14,446	+0.30(+0.78%)
Oct 13, 2005	38.60	38.85	38.48	38.85	21,062	-0.20(-0.51%)
Oct 12, 2005	39.31	39.36	38.88	39.05	19,307	-0.21(-0.53%)
Oct 11, 2005	39.45	39.45	39.24	39.26	20,387	+0.09(+0.23%)
Oct 10, 2005	39.41	39.42	39.17	39.17	7,425	-0.21(-0.55%)
Oct 07, 2005	39.42	39.42	39.32	39.39	11,476	+0.41(+1.06%)
Oct 06, 2005	39.36	39.49	38.97	38.97	33,619	-0.61(-1.53%)
Oct 05, 2005	39.85	39.86	39.58	39.58	242,625	-0.41(-1.04%)
Oct 04, 2005	40.18	40.24	39.99	39.99	52,251	-0.16(-0.39%)

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.