Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	35.31	35.48	35.03	35.17	877,260	-0.19(-0.54%)
Dec 29, 2005	35.44	35.60	35.29	35.36	861,151	+0.09(+0.25%)
Dec 28, 2005	35.12	35.37	35.11	35.27	559,006	+0.20(+0.56%)
Dec 27, 2005	35.15	35.40	34.92	35.07	781,112	+0.06(+0.18%)
Dec 23, 2005	34.89	35.08	34.85	35.01	643,231	+0.21(+0.61%)
Dec 22, 2005	34.69	34.85	34.65	34.80	769,569	-0.05(-0.14%)
Dec 21, 2005	34.57	34.96	34.57	34.85	1,612,201	+0.70(+2.05%)
Dec 20, 2005	34.06	34.25	34.06	34.14	934,341	+0.25(+0.74%)
Dec 19, 2005	34.02	34.25	33.86	33.89	605,431	+0.18(+0.54%)
Dec 16, 2005	33.62	33.92	33.62	33.71	1,114,334	-0.35(-1.02%)
Dec 15, 2005	34.10	34.25	34.06	34.06	631,561	-0.09(-0.28%)
Dec 14, 2005	34.10	34.22	34.02	34.15	407,426	+0.00(+0.00%)
Dec 13, 2005	33.90	34.22	33.90	34.15	793,035	+0.37(+1.10%)
Dec 12, 2005	33.78	33.86	33.66	33.78	677,479	+0.39(+1.18%)
Dec 09, 2005	33.23	33.51	33.15	33.39	589,449	+0.12(+0.36%)
Dec 08, 2005	33.35	33.54	33.21	33.27	722,002	+0.00(+0.00%)
Dec 07, 2005	33.66	33.66	33.23	33.27	755,489	-0.07(-0.21%)
Dec 06, 2005	33.50	33.54	33.19	33.34	763,988	+0.53(+1.61%)
Dec 05, 2005	32.95	32.98	32.65	32.81	685,471	+0.06(+0.19%)
Dec 02, 2005	32.87	33.30	32.70	32.75	545,687	-0.24(-0.74%)
Dec 01, 2005	32.64	33.06	32.28	32.99	1,883,269	+0.86(+2.67%)
Nov 30, 2005	32.47	32.56	32.01	32.13	651,349	+0.22(+0.69%)
Nov 29, 2005	32.09	32.13	31.73	31.91	630,800	-0.02(-0.05%)
Nov 28, 2005	32.32	32.32	31.89	31.93	751,557	-0.30(-0.93%)
Nov 25, 2005	32.28	32.32	32.14	32.23	336,266	-0.09(-0.29%)
Nov 23, 2005	32.15	32.46	31.98	32.32	836,543	+1.15(+3.69%)
Nov 22, 2005	31.14	31.21	30.51	31.17	1,074,251	-0.66(-2.08%)
Nov 21, 2005	32.31	32.31	31.38	31.83	734,813	-0.34(-1.05%)
Nov 18, 2005	32.08	32.28	32.01	32.17	572,198	+0.06(+0.17%)
Nov 17, 2005	32.01	32.25	31.89	32.12	662,512	+0.35(+1.09%)
Nov 16, 2005	31.93	31.97	31.40	31.77	402,099	+0.33(+1.05%)
Nov 15, 2005	31.84	31.85	31.37	31.44	771,218	-0.38(-1.19%)
Nov 14, 2005	31.93	31.99	31.70	31.82	2,332,935	+0.12(+0.37%)
Nov 11, 2005	31.53	31.79	31.42	31.70	654,901	+0.68(+2.19%)
Nov 10, 2005	30.94	31.09	30.63	31.02	539,599	+0.24(+0.77%)
Nov 09, 2005	30.76	30.94	30.56	30.79	521,079	+0.35(+1.14%)
Nov 08, 2005	30.99	30.99	30.19	30.44	354,151	-0.02(-0.05%)
Nov 07, 2005	30.55	30.60	30.24	30.45	593,254	+0.02(+0.08%)
Nov 04, 2005	30.71	30.91	30.28	30.43	1,220,123	-0.50(-1.63%)
Nov 03, 2005	30.79	31.26	30.74	30.94	694,350	+0.06(+0.18%)
Nov 02, 2005	30.35	31.02	30.25	30.88	2,231,332	+0.96(+3.21%)
Nov 01, 2005	29.88	29.96	29.71	29.92	1,805,513	+0.55(+1.88%)
Oct 31, 2005	29.01	29.41	28.93	29.37	568,646	+0.55(+1.91%)
Oct 28, 2005	28.30	28.85	28.27	28.81	880,432	+0.08(+0.27%)
Oct 27, 2005	29.19	29.21	28.70	28.74	761,705	-0.58(-1.99%)
Oct 26, 2005	29.01	29.56	29.01	29.32	1,195,515	+0.35(+1.22%)
Oct 25, 2005	29.17	29.22	28.74	28.96	543,658	-0.53(-1.79%)
Oct 24, 2005	29.13	29.52	29.03	29.49	354,405	+0.39(+1.33%)
Oct 21, 2005	29.03	29.33	28.93	29.11	985,459	+0.96(+3.42%)
Oct 20, 2005	28.58	28.62	28.07	28.14	912,016	-0.60(-2.08%)
Oct 19, 2005	28.22	28.92	27.85	28.74	1,042,159	+0.00(+0.00%)
Oct 18, 2005	29.24	29.28	28.70	28.74	256,227	-0.45(-1.54%)
Oct 17, 2005	29.09	29.56	28.99	29.19	510,171	-0.41(-1.38%)
Oct 14, 2005	29.21	29.64	28.64	29.60	819,673	+0.25(+0.86%)
Oct 13, 2005	29.72	29.72	28.07	29.35	1,244,984	-0.53(-1.77%)
Oct 12, 2005	30.19	30.35	29.56	29.88	1,169,765	-1.17(-3.76%)
Oct 11, 2005	31.22	31.22	30.95	31.05	679,001	+0.58(+1.92%)
Oct 10, 2005	30.81	30.89	30.36	30.46	617,735	+0.22(+0.73%)
Oct 07, 2005	30.12	30.32	30.00	30.24	955,778	+0.74(+2.51%)
Oct 06, 2005	30.00	30.09	29.39	29.50	1,793,590	-1.01(-3.31%)
Oct 05, 2005	31.02	31.06	30.51	30.51	1,404,936	-0.69(-2.22%)
Oct 04, 2005	31.38	31.86	31.16	31.20	528,436	+0.32(+1.05%)

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.