Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.00	32.15	31.68	31.76	61,541	-0.48(-1.49%)
Dec 29, 2005	32.00	32.77	31.36	32.24	85,662	+0.10(+0.31%)
Dec 28, 2005	31.89	32.35	31.74	32.14	37,600	+0.59(+1.87%)
Dec 27, 2005	32.19	32.43	31.50	31.55	76,600	-0.79(-2.44%)
Dec 23, 2005	32.14	32.74	32.02	32.34	24,380	-0.05(-0.15%)
Dec 22, 2005	32.34	32.54	32.08	32.39	19,338	+0.25(+0.78%)
Dec 21, 2005	32.13	32.50	32.09	32.14	35,687	-0.14(-0.43%)
Dec 20, 2005	32.07	32.82	31.89	32.28	74,019	+0.19(+0.59%)
Dec 19, 2005	32.95	32.95	31.81	32.09	61,877	-0.60(-1.84%)
Dec 16, 2005	33.38	33.38	32.34	32.69	208,418	-0.18(-0.55%)
Dec 15, 2005	33.93	33.93	32.64	32.87	61,440	-0.96(-2.84%)
Dec 14, 2005	33.60	33.85	33.32	33.83	40,974	+0.23(+0.68%)
Dec 13, 2005	33.58	33.60	33.07	33.60	23,178	+0.09(+0.27%)
Dec 12, 2005	33.28	33.60	33.10	33.51	59,599	+0.36(+1.09%)
Dec 09, 2005	32.84	33.27	32.46	33.15	35,192	+0.55(+1.69%)
Dec 08, 2005	32.46	33.27	32.28	32.60	44,517	-0.03(-0.09%)
Dec 07, 2005	32.75	33.37	32.33	32.63	73,424	-0.36(-1.09%)
Dec 06, 2005	33.18	33.48	32.75	32.99	59,170	+0.12(+0.37%)
Dec 05, 2005	33.13	33.38	32.65	32.87	57,096	-0.50(-1.50%)
Dec 02, 2005	32.94	33.44	32.58	33.37	39,262	+0.12(+0.36%)
Dec 01, 2005	32.51	33.50	31.95	33.25	74,676	+0.94(+2.91%)
Nov 30, 2005	32.15	32.51	31.62	32.31	66,651	+0.23(+0.72%)
Nov 29, 2005	32.49	32.72	31.77	32.08	44,535	-0.06(-0.19%)
Nov 28, 2005	32.89	33.42	32.13	32.14	48,948	-0.99(-2.99%)
Nov 25, 2005	33.47	33.47	32.90	33.13	15,256	-0.04(-0.12%)
Nov 23, 2005	32.76	33.34	32.63	33.17	25,171	+0.14(+0.42%)
Nov 22, 2005	32.38	33.03	31.77	33.03	35,178	+0.42(+1.29%)
Nov 21, 2005	31.68	32.65	31.60	32.61	18,850	+0.70(+2.19%)
Nov 18, 2005	31.88	32.15	31.25	31.91	38,946	+0.50(+1.59%)
Nov 17, 2005	31.56	31.56	31.06	31.41	59,106	+0.20(+0.64%)
Nov 16, 2005	32.48	32.48	30.87	31.21	56,567	-1.00(-3.10%)
Nov 15, 2005	33.00	33.08	31.83	32.21	38,904	-0.79(-2.39%)
Nov 14, 2005	33.75	34.00	32.85	33.00	42,400	-0.82(-2.42%)
Nov 11, 2005	32.86	33.98	32.75	33.82	33,776	+0.67(+2.02%)
Nov 10, 2005	32.99	33.16	32.17	33.15	31,756	+0.35(+1.07%)
Nov 09, 2005	32.85	33.02	32.54	32.80	11,369	+0.11(+0.34%)
Nov 08, 2005	32.69	32.81	32.37	32.69	19,678	-0.38(-1.15%)
Nov 07, 2005	32.45	33.08	32.43	33.07	21,692	+0.27(+0.82%)
Nov 04, 2005	32.93	32.93	32.36	32.80	19,136	+0.03(+0.09%)
Nov 03, 2005	33.00	33.00	32.51	32.77	33,128	-0.08(-0.24%)
Nov 02, 2005	32.27	32.92	31.94	32.85	51,888	+0.68(+2.11%)
Nov 01, 2005	31.88	32.42	31.81	32.17	69,833	-0.02(-0.06%)
Oct 31, 2005	31.52	32.19	31.35	32.19	64,007	+0.74(+2.35%)
Oct 28, 2005	30.07	31.71	29.95	31.45	42,065	+1.55(+5.18%)
Oct 27, 2005	31.04	31.04	29.90	29.90	47,497	-0.83(-2.70%)
Oct 26, 2005	30.74	31.85	30.31	30.73	35,602	-0.31(-1.00%)
Oct 25, 2005	31.50	31.61	30.44	31.04	37,824	-0.58(-1.83%)
Oct 24, 2005	31.29	31.94	31.22	31.62	35,139	+0.57(+1.84%)
Oct 21, 2005	30.76	31.74	30.76	31.05	17,090	-0.25(-0.80%)
Oct 20, 2005	31.62	31.93	30.59	31.30	37,025	-0.41(-1.29%)
Oct 19, 2005	30.00	31.90	29.95	31.71	103,273	+1.46(+4.83%)
Oct 18, 2005	30.70	30.77	29.98	30.25	25,614	-0.35(-1.14%)
Oct 17, 2005	30.44	30.75	30.09	30.60	56,358	+0.27(+0.89%)
Oct 14, 2005	30.19	30.68	29.74	30.33	29,537	+0.37(+1.23%)
Oct 13, 2005	30.00	30.47	29.68	29.96	44,678	-0.12(-0.40%)
Oct 12, 2005	30.01	30.53	29.51	30.08	55,661	+0.06(+0.20%)
Oct 11, 2005	30.99	30.99	30.02	30.02	71,188	-0.69(-2.25%)
Oct 10, 2005	31.18	31.18	30.40	30.71	38,482	-0.20(-0.65%)
Oct 07, 2005	31.07	31.10	30.32	30.91	41,763	+0.18(+0.59%)
Oct 06, 2005	30.66	30.88	30.31	30.73	61,461	+0.16(+0.52%)
Oct 05, 2005	31.76	31.93	30.56	30.57	51,580	-1.35(-4.23%)
Oct 04, 2005	32.93	33.00	31.92	31.92	31,887	-0.79(-2.42%)

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.