Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	44.16	44.27	44.11	44.14	2,263	-0.21(-0.47%)
Dec 29, 2005	44.39	44.51	44.35	44.35	2,978	+0.07(+0.15%)
Dec 28, 2005	44.31	44.38	44.26	44.28	2,740	+0.12(+0.27%)
Dec 27, 2005	44.73	44.73	44.16	44.16	4,527	-0.40(-0.90%)
Dec 23, 2005	44.55	44.58	44.51	44.57	1,787	+0.13(+0.30%)
Dec 22, 2005	44.17	44.43	44.17	44.43	4,527	-0.17(-0.38%)
Dec 21, 2005	44.50	44.83	44.48	44.60	4,527	+0.13(+0.30%)
Dec 20, 2005	44.49	44.63	44.38	44.46	6,672	-0.09(-0.21%)
Dec 19, 2005	44.94	45.04	44.56	44.56	3,812	-0.53(-1.17%)
Dec 16, 2005	45.25	45.26	45.06	45.09	4,646	-0.05(-0.11%)
Dec 15, 2005	45.32	45.42	45.07	45.14	3,574	-0.29(-0.65%)
Dec 14, 2005	45.32	45.49	45.15	45.43	5,242	+0.23(+0.50%)
Dec 13, 2005	44.95	45.25	44.83	45.20	7,149	+0.16(+0.35%)
Dec 12, 2005	45.20	45.20	44.99	45.04	2,502	+0.18(+0.39%)
Dec 09, 2005	44.86	44.97	44.61	44.87	4,527	+0.19(+0.43%)
Dec 08, 2005	44.89	45.07	44.67	44.67	2,383	-0.24(-0.54%)
Dec 07, 2005	45.15	45.16	44.88	44.92	6,314	-0.14(-0.32%)
Dec 06, 2005	45.19	45.28	45.06	45.06	13,821	+0.19(+0.43%)
Dec 05, 2005	44.98	44.98	44.71	44.87	6,195	-0.31(-0.69%)
Dec 02, 2005	45.03	45.25	44.99	45.18	27,047	+0.05(+0.11%)
Dec 01, 2005	44.99	45.13	44.78	45.13	25,140	+0.58(+1.30%)
Nov 30, 2005	44.89	44.89	44.55	44.55	7,149	-0.26(-0.58%)
Nov 29, 2005	45.03	45.04	44.73	44.81	6,553	-0.03(-0.06%)
Nov 28, 2005	45.35	45.35	44.83	44.83	4,289	-0.50(-1.11%)
Nov 25, 2005	45.42	45.42	45.23	45.34	2,383	+0.02(+0.04%)
Nov 23, 2005	45.10	45.50	45.10	45.32	7,744	+0.22(+0.48%)
Nov 22, 2005	44.69	45.11	44.65	45.10	7,744	+0.29(+0.66%)
Nov 21, 2005	44.61	44.81	44.56	44.81	4,289	+0.28(+0.62%)
Nov 18, 2005	44.36	44.53	44.31	44.53	5,242	+0.28(+0.63%)
Nov 17, 2005	43.84	44.26	43.80	44.26	1,429	+0.55(+1.27%)
Nov 16, 2005	43.80	43.80	43.52	43.70	7,268	+0.06(+0.13%)
Nov 15, 2005	44.33	44.26	43.64	43.64	13,463	-0.70(-1.57%)
Nov 14, 2005	44.31	44.43	44.20	44.34	15,608	+0.08(+0.19%)
Nov 11, 2005	44.32	44.34	44.26	44.26	2,025	+0.03(+0.07%)
Nov 10, 2005	43.60	44.26	43.50	44.22	4,170	+0.65(+1.49%)
Nov 09, 2005	43.48	43.68	43.48	43.58	6,910	+0.06(+0.14%)
Nov 08, 2005	43.65	43.69	43.51	43.52	6,672	-0.60(-1.37%)
Nov 07, 2005	43.94	44.15	43.86	44.12	21,089	+0.29(+0.67%)
Nov 04, 2005	43.70	43.83	43.62	43.83	6,910	+0.16(+0.37%)
Nov 03, 2005	43.89	44.00	43.63	43.67	7,029	+0.08(+0.19%)
Nov 02, 2005	42.85	43.58	42.85	43.58	7,744	+0.78(+1.82%)
Nov 01, 2005	42.70	42.85	42.65	42.80	8,340	+0.08(+0.20%)
Oct 31, 2005	42.60	42.90	42.60	42.72	11,557	+0.83(+1.98%)
Oct 28, 2005	41.50	41.91	41.50	41.89	7,625	+0.55(+1.32%)
Oct 27, 2005	41.96	41.96	41.34	41.34	5,123	-0.91(-2.16%)
Oct 26, 2005	42.53	42.66	42.26	42.26	1,429	-0.35(-0.83%)
Oct 25, 2005	42.85	42.85	42.43	42.61	5,719	-0.29(-0.67%)
Oct 24, 2005	42.41	42.90	42.20	42.90	708,228	+0.65(+1.53%)
Oct 21, 2005	42.38	42.39	42.11	42.25	6,195	+0.03(+0.08%)
Oct 20, 2005	42.67	42.78	42.08	42.22	5,480	-0.33(-0.77%)
Oct 19, 2005	41.58	42.63	41.54	42.54	2,383	+0.68(+1.62%)
Oct 18, 2005	42.38	42.38	41.84	41.86	17,157	-0.48(-1.13%)
Oct 17, 2005	42.33	42.36	42.06	42.34	11,557	+0.06(+0.14%)
Oct 14, 2005	41.89	42.28	41.89	42.28	1,668	+0.45(+1.08%)
Oct 13, 2005	41.58	41.83	41.49	41.83	11,557	+0.08(+0.18%)
Oct 12, 2005	42.22	42.22	41.64	41.75	6,910	-0.49(-1.15%)
Oct 11, 2005	42.75	42.75	42.23	42.24	1,906	-0.29(-0.69%)
Oct 10, 2005	42.88	42.88	42.53	42.53	476	-0.34(-0.80%)
Oct 07, 2005	42.85	42.92	42.84	42.88	2,383	+0.08(+0.20%)
Oct 06, 2005	42.92	43.11	42.49	42.79	72,324	-0.02(-0.04%)
Oct 05, 2005	43.50	43.50	42.81	42.81	1,429	-0.69(-1.58%)
Oct 04, 2005	43.77	43.97	43.50	43.50	6,672	-0.40(-0.92%)

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.