Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.43	34.43	33.81	34.15	520,181	-0.56(-1.61%)
Dec 29, 2005	34.51	34.86	34.21	34.71	487,091	+0.12(+0.36%)
Dec 28, 2005	34.50	34.83	34.33	34.58	234,898	+0.02(+0.06%)
Dec 27, 2005	34.98	35.02	34.32	34.56	678,823	-0.46(-1.32%)
Dec 23, 2005	35.13	35.29	34.96	35.02	266,082	+0.04(+0.11%)
Dec 22, 2005	35.40	35.44	34.43	34.98	750,723	-0.21(-0.58%)
Dec 21, 2005	34.53	35.31	34.53	35.19	671,606	+0.68(+1.96%)
Dec 20, 2005	34.88	34.91	34.48	34.51	616,047	-0.28(-0.80%)
Dec 19, 2005	34.71	34.99	34.71	34.79	776,323	+0.10(+0.28%)
Dec 16, 2005	34.96	35.19	34.70	34.70	802,605	-0.18(-0.53%)
Dec 15, 2005	34.74	35.04	34.47	34.88	721,582	+0.06(+0.17%)
Dec 14, 2005	35.04	35.12	34.46	34.82	549,050	-0.21(-0.59%)
Dec 13, 2005	34.60	35.18	34.60	35.03	640,559	+0.49(+1.42%)
Dec 12, 2005	34.57	34.77	34.29	34.54	541,969	-0.04(-0.13%)
Dec 09, 2005	34.51	34.67	34.35	34.58	489,679	+0.01(+0.04%)
Dec 08, 2005	34.72	34.74	34.35	34.57	311,155	-0.12(-0.34%)
Dec 07, 2005	34.44	34.87	34.44	34.68	588,132	+0.22(+0.64%)
Dec 06, 2005	34.43	34.67	34.19	34.46	344,654	+0.12(+0.34%)
Dec 05, 2005	34.78	34.87	33.94	34.35	619,043	-0.59(-1.68%)
Dec 02, 2005	34.92	34.96	34.46	34.93	631,571	-0.13(-0.38%)
Dec 01, 2005	34.29	35.23	34.29	35.07	655,810	+0.95(+2.80%)
Nov 30, 2005	34.29	34.56	33.95	34.11	608,286	-0.18(-0.51%)
Nov 29, 2005	33.67	34.44	33.65	34.29	677,598	+0.80(+2.39%)
Nov 28, 2005	33.99	34.04	33.30	33.49	547,961	-0.57(-1.66%)
Nov 25, 2005	34.03	34.14	33.76	34.05	185,059	-0.03(-0.09%)
Nov 23, 2005	34.28	34.73	34.00	34.08	589,902	-0.42(-1.21%)
Nov 22, 2005	34.99	35.03	34.34	34.50	406,477	-0.42(-1.20%)
Nov 21, 2005	34.51	35.00	34.46	34.92	638,244	+0.52(+1.52%)
Nov 18, 2005	34.14	34.47	34.04	34.40	426,494	+0.33(+0.97%)
Nov 17, 2005	33.36	34.27	33.35	34.07	1,017,895	+0.73(+2.20%)
Nov 16, 2005	34.09	34.24	33.23	33.33	842,504	-0.68(-2.01%)
Nov 15, 2005	34.56	34.59	33.91	34.02	497,304	-0.60(-1.74%)
Nov 14, 2005	35.01	35.20	34.25	34.62	270,167	-0.47(-1.34%)
Nov 11, 2005	34.68	35.10	34.68	35.09	251,920	+0.42(+1.21%)
Nov 10, 2005	34.24	34.93	33.93	34.67	274,525	+0.40(+1.16%)
Nov 09, 2005	34.05	34.54	33.93	34.27	233,809	-0.01(-0.02%)
Nov 08, 2005	34.26	34.65	33.82	34.28	598,073	-0.09(-0.26%)
Nov 07, 2005	34.42	34.73	34.11	34.37	249,469	-0.04(-0.13%)
Nov 04, 2005	34.00	34.44	33.75	34.41	628,167	+0.35(+1.03%)
Nov 03, 2005	33.71	34.23	33.49	34.06	681,138	+0.65(+1.93%)
Nov 02, 2005	32.99	33.62	32.80	33.41	609,783	+0.17(+0.51%)
Nov 01, 2005	32.93	33.46	32.47	33.24	614,686	-0.01(-0.02%)
Oct 31, 2005	32.92	33.41	32.77	33.25	549,867	+0.38(+1.16%)
Oct 28, 2005	32.66	32.94	32.33	32.87	448,827	+0.39(+1.20%)
Oct 27, 2005	33.05	33.13	32.32	32.48	530,258	-0.67(-2.02%)
Oct 26, 2005	33.09	33.41	32.69	33.15	751,676	+0.06(+0.18%)
Oct 25, 2005	32.67	33.21	32.66	33.09	663,300	+0.43(+1.30%)
Oct 24, 2005	32.42	32.74	32.07	32.66	374,885	+0.43(+1.32%)
Oct 21, 2005	32.31	32.71	32.16	32.24	777,957	+0.59(+1.86%)
Oct 20, 2005	32.26	32.46	31.17	31.65	544,556	-0.57(-1.76%)
Oct 19, 2005	33.23	33.44	31.20	32.22	1,902,068	-0.71(-2.16%)
Oct 18, 2005	32.67	33.31	31.80	32.93	1,002,235	+0.57(+1.77%)
Oct 17, 2005	32.23	32.41	31.81	32.36	370,663	+0.21(+0.64%)
Oct 14, 2005	31.84	32.60	31.61	32.15	606,515	+0.66(+2.10%)
Oct 13, 2005	31.36	31.87	31.36	31.49	451,414	-0.05(-0.16%)
Oct 12, 2005	31.78	31.97	31.27	31.54	422,000	-0.20(-0.62%)
Oct 11, 2005	32.49	32.53	31.54	31.74	439,567	-0.71(-2.17%)
Oct 10, 2005	32.40	32.75	32.09	32.44	352,280	+0.05(+0.16%)
Oct 07, 2005	32.75	33.01	32.32	32.39	299,989	+0.01(+0.02%)
Oct 06, 2005	32.58	32.99	32.25	32.39	872,462	-0.10(-0.32%)
Oct 05, 2005	32.64	32.85	32.39	32.49	560,489	-0.08(-0.25%)
Oct 04, 2005	32.77	33.03	32.57	32.57	505,066	-0.20(-0.61%)

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.