Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.03	39.36	38.92	38.94	1,038,137	-0.18(-0.45%)
Dec 29, 2005	39.69	39.87	39.05	39.12	1,122,746	-0.49(-1.23%)
Dec 28, 2005	39.95	39.97	39.35	39.61	1,460,396	-0.34(-0.84%)
Dec 27, 2005	39.82	40.27	39.73	39.95	1,073,358	+0.13(+0.32%)
Dec 23, 2005	39.87	40.15	39.73	39.82	1,036,169	-0.02(-0.05%)
Dec 22, 2005	39.56	39.92	39.07	39.84	1,427,340	+0.20(+0.50%)
Dec 21, 2005	39.22	39.64	39.21	39.64	1,015,705	+0.54(+1.39%)
Dec 20, 2005	39.27	39.48	38.89	39.10	1,566,060	-0.22(-0.57%)
Dec 19, 2005	40.02	40.07	39.25	39.32	1,440,917	-0.78(-1.94%)
Dec 16, 2005	40.35	40.51	40.06	40.10	2,645,714	-0.25(-0.62%)
Dec 15, 2005	40.28	40.65	40.16	40.35	2,680,935	+0.07(+0.18%)
Dec 14, 2005	39.97	40.38	39.74	40.28	1,597,936	+0.31(+0.78%)
Dec 13, 2005	39.56	39.97	39.44	39.97	2,018,228	+0.43(+1.08%)
Dec 12, 2005	39.72	39.87	39.29	39.54	1,447,607	-0.08(-0.19%)
Dec 09, 2005	39.31	39.68	39.25	39.62	2,020,786	+0.40(+1.01%)
Dec 08, 2005	39.21	39.64	39.10	39.22	3,029,801	+0.11(+0.29%)
Dec 07, 2005	39.46	39.63	39.00	39.11	1,696,712	-0.36(-0.90%)
Dec 06, 2005	39.77	39.85	39.46	39.46	1,386,019	+0.00(+0.00%)
Dec 05, 2005	39.69	39.72	39.31	39.46	2,017,244	-0.35(-0.87%)
Dec 02, 2005	39.85	39.98	39.56	39.81	1,142,423	-0.17(-0.42%)
Dec 01, 2005	39.42	39.98	39.42	39.98	1,827,168	+0.69(+1.75%)
Nov 30, 2005	39.51	39.66	39.24	39.29	2,072,142	-0.04(-0.09%)
Nov 29, 2005	39.51	39.56	39.23	39.33	1,859,831	+0.24(+0.62%)
Nov 28, 2005	39.74	39.76	39.03	39.08	3,157,896	-0.58(-1.46%)
Nov 25, 2005	39.79	39.79	39.52	39.66	603,087	-0.01(-0.01%)
Nov 23, 2005	39.49	39.72	39.35	39.67	2,019,408	+0.07(+0.18%)
Nov 22, 2005	39.24	39.63	38.99	39.60	1,994,222	+0.36(+0.91%)
Nov 21, 2005	39.23	39.39	38.95	39.24	2,246,870	+0.01(+0.01%)
Nov 18, 2005	38.75	39.29	38.68	39.23	2,930,435	+0.48(+1.25%)
Nov 17, 2005	38.36	38.93	38.30	38.75	2,188,430	+0.43(+1.13%)
Nov 16, 2005	37.98	38.37	37.86	38.32	1,887,969	+0.34(+0.90%)
Nov 15, 2005	37.96	38.27	37.85	37.98	1,628,434	+0.02(+0.04%)
Nov 14, 2005	38.24	38.39	37.88	37.96	2,175,837	-0.51(-1.32%)
Nov 11, 2005	37.76	38.50	37.68	38.47	2,807,062	+0.73(+1.94%)
Nov 10, 2005	36.85	37.88	36.67	37.74	4,215,120	+1.23(+3.37%)
Nov 09, 2005	36.00	37.04	35.88	36.51	2,339,350	+0.51(+1.43%)
Nov 08, 2005	35.68	36.06	35.45	36.00	1,840,548	+0.08(+0.23%)
Nov 07, 2005	35.78	36.13	35.66	35.92	1,770,696	+0.14(+0.38%)
Nov 04, 2005	36.01	36.03	35.37	35.78	2,039,085	-0.13(-0.37%)
Nov 03, 2005	36.03	36.45	35.82	35.91	1,950,737	+0.04(+0.10%)
Nov 02, 2005	35.67	35.89	35.30	35.88	2,216,961	+0.25(+0.71%)
Nov 01, 2005	36.29	36.29	35.39	35.62	4,192,098	-0.78(-2.14%)
Oct 31, 2005	36.13	36.69	36.08	36.40	2,798,798	+0.39(+1.09%)
Oct 28, 2005	34.91	36.15	34.85	36.01	4,100,995	+1.59(+4.61%)
Oct 27, 2005	34.69	34.85	34.31	34.42	1,260,679	-0.26(-0.76%)
Oct 26, 2005	35.02	35.24	34.64	34.69	2,250,608	-0.52(-1.47%)
Oct 25, 2005	35.00	35.56	34.79	35.20	2,386,377	+0.13(+0.36%)
Oct 24, 2005	34.56	35.23	34.56	35.08	1,494,634	+0.57(+1.65%)
Oct 21, 2005	34.15	34.77	34.05	34.51	2,227,193	+0.36(+1.06%)
Oct 20, 2005	34.46	34.76	34.09	34.15	2,476,299	-0.39(-1.13%)
Oct 19, 2005	34.05	34.56	33.59	34.54	2,861,763	+0.36(+1.04%)
Oct 18, 2005	34.51	34.56	34.02	34.18	1,809,853	-0.37(-1.07%)
Oct 17, 2005	34.52	34.73	34.33	34.55	2,032,395	+0.04(+0.10%)
Oct 14, 2005	34.15	34.55	34.04	34.52	2,442,652	+0.68(+2.01%)
Oct 13, 2005	34.05	34.25	33.42	33.84	2,806,275	-0.21(-0.63%)
Oct 12, 2005	34.46	34.66	33.82	34.05	3,300,551	-0.67(-1.93%)
Oct 11, 2005	34.82	35.11	34.31	34.72	2,222,471	-0.06(-0.18%)
Oct 10, 2005	35.24	35.24	34.64	34.78	1,739,017	-0.46(-1.30%)
Oct 07, 2005	35.78	35.96	35.10	35.24	2,993,400	-0.54(-1.52%)
Oct 06, 2005	35.90	36.07	35.32	35.78	2,683,493	-0.11(-0.31%)
Oct 05, 2005	36.74	36.74	35.88	35.90	3,093,357	-0.88(-2.40%)
Oct 04, 2005	37.78	37.89	36.78	36.78	1,698,877	-1.00(-2.64%)

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.