Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.61	45.78	43.42	43.50	2,500,727	-0.21(-0.49%)
Dec 29, 2005	43.88	43.88	43.67	43.71	413,626	-0.06(-0.14%)
Dec 28, 2005	43.85	43.96	43.75	43.77	277,320	+0.01(+0.02%)
Dec 27, 2005	44.33	44.37	43.77	43.77	2,106,199	-0.43(-0.97%)
Dec 23, 2005	44.25	44.25	44.11	44.19	139,576	-0.18(-0.41%)
Dec 22, 2005	44.45	44.45	44.18	44.38	224,080	+0.15(+0.33%)
Dec 21, 2005	44.32	44.41	44.12	44.23	681,136	+0.08(+0.19%)
Dec 20, 2005	44.34	44.34	44.06	44.15	466,474	-0.07(-0.16%)
Dec 19, 2005	44.49	44.56	44.18	44.22	336,970	-0.10(-0.22%)
Dec 16, 2005	44.87	44.87	44.32	44.32	628,027	-0.14(-0.31%)
Dec 15, 2005	44.56	44.61	44.38	44.45	393,350	-0.03(-0.07%)
Dec 14, 2005	44.35	44.61	44.32	44.48	749,812	+0.26(+0.59%)
Dec 13, 2005	44.11	44.42	43.84	44.22	478,901	+0.18(+0.42%)
Dec 12, 2005	44.22	44.22	43.87	44.04	239,516	+0.02(+0.03%)
Dec 09, 2005	43.92	44.12	43.61	44.03	217,016	+0.05(+0.12%)
Dec 08, 2005	44.06	44.25	43.78	43.97	960,681	-0.11(-0.24%)
Dec 07, 2005	44.34	44.36	43.93	44.08	341,680	-0.20(-0.45%)
Dec 06, 2005	44.38	44.64	44.26	44.28	551,894	-0.01(-0.02%)
Dec 05, 2005	44.35	44.94	44.19	44.28	220,940	-0.06(-0.14%)
Dec 02, 2005	44.45	44.46	44.28	44.35	104,780	-0.07(-0.15%)
Dec 01, 2005	44.15	44.51	44.15	44.41	359,208	+0.38(+0.87%)
Nov 30, 2005	44.43	44.43	43.99	44.03	802,922	-0.26(-0.59%)
Nov 29, 2005	44.48	44.54	44.29	44.29	124,532	-0.02(-0.03%)
Nov 28, 2005	44.71	44.75	44.28	44.31	533,973	-0.32(-0.72%)
Nov 25, 2005	44.35	44.70	44.35	44.63	89,475	+0.06(+0.14%)
Nov 23, 2005	43.96	44.71	43.96	44.57	388,510	+0.27(+0.60%)
Nov 22, 2005	44.00	44.38	44.00	44.30	3,849,134	+0.21(+0.47%)
Nov 21, 2005	43.90	44.19	43.88	44.09	226,958	+0.13(+0.30%)
Nov 18, 2005	44.03	44.03	43.68	43.96	583,551	+0.29(+0.67%)
Nov 17, 2005	43.41	43.71	43.39	43.67	1,191,694	+0.31(+0.72%)
Nov 16, 2005	43.46	43.46	43.25	43.36	121,131	-0.01(-0.02%)
Nov 15, 2005	43.52	43.61	43.25	43.37	461,503	-0.15(-0.33%)
Nov 14, 2005	43.73	43.73	43.42	43.51	115,506	+0.02(+0.04%)
Nov 11, 2005	43.31	43.54	43.31	43.50	259,007	+0.15(+0.35%)
Nov 10, 2005	43.02	43.40	42.89	43.34	786,309	+0.32(+0.75%)
Nov 09, 2005	42.81	43.19	42.81	43.02	189,284	+0.02(+0.05%)
Nov 08, 2005	42.77	43.02	42.77	43.00	193,862	+0.11(+0.25%)
Nov 07, 2005	42.92	43.06	42.81	42.89	321,927	-0.05(-0.12%)
Nov 04, 2005	42.85	42.99	42.24	42.95	1,977,349	+0.14(+0.32%)
Nov 03, 2005	42.81	43.16	42.71	42.81	1,198,235	+0.17(+0.39%)
Nov 02, 2005	42.35	42.74	42.35	42.64	422,914	+0.28(+0.65%)
Nov 01, 2005	42.37	42.47	42.29	42.37	184,052	-0.18(-0.43%)
Oct 31, 2005	42.53	42.64	42.44	42.55	1,127,466	+0.31(+0.72%)
Oct 28, 2005	41.78	42.31	41.73	42.24	471,576	+0.54(+1.28%)
Oct 27, 2005	41.97	41.97	41.64	41.71	274,181	-0.30(-0.71%)
Oct 26, 2005	42.05	42.42	42.01	42.01	461,372	-0.18(-0.42%)
Oct 25, 2005	42.21	42.31	41.95	42.18	98,370	-0.06(-0.14%)
Oct 24, 2005	41.66	42.24	41.66	42.24	274,050	+0.70(+1.67%)
Oct 21, 2005	41.84	41.89	41.43	41.55	753,213	-0.15(-0.35%)
Oct 20, 2005	42.20	42.27	41.47	41.69	1,115,823	-0.57(-1.36%)
Oct 19, 2005	41.74	42.27	41.53	42.27	1,366,328	+0.50(+1.19%)
Oct 18, 2005	42.01	42.08	41.77	41.77	247,626	-0.37(-0.89%)
Oct 17, 2005	41.97	42.16	41.95	42.14	338,409	+0.08(+0.20%)
Oct 14, 2005	41.83	42.06	41.66	42.06	473,015	+0.28(+0.68%)
Oct 13, 2005	41.64	41.89	41.54	41.78	532,926	+0.08(+0.18%)
Oct 12, 2005	42.05	42.12	41.66	41.70	594,931	-0.16(-0.38%)
Oct 11, 2005	42.05	42.16	41.84	41.86	313,032	-0.08(-0.20%)
Oct 10, 2005	42.22	42.22	41.95	41.95	192,424	-0.29(-0.69%)
Oct 07, 2005	42.36	42.36	42.11	42.24	520,499	+0.31(+0.73%)
Oct 06, 2005	42.11	42.40	41.76	41.93	429,324	-0.30(-0.71%)
Oct 05, 2005	42.66	42.70	42.23	42.23	118,777	-0.47(-1.11%)
Oct 04, 2005	43.15	43.22	42.70	42.70	189,153	-0.38(-0.89%)

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.