Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.77	34.90	34.67	34.71	2,420,071	-0.20(-0.57%)
Dec 29, 2005	35.23	35.38	34.87	34.90	2,503,942	-0.36(-1.01%)
Dec 28, 2005	34.68	35.35	34.68	35.26	2,855,756	+0.49(+1.42%)
Dec 27, 2005	34.83	34.99	34.72	34.77	1,824,033	-0.05(-0.13%)
Dec 23, 2005	34.82	34.90	34.71	34.81	1,675,024	+0.11(+0.32%)
Dec 22, 2005	34.67	34.96	34.67	34.70	2,382,947	+0.05(+0.15%)
Dec 21, 2005	34.82	34.97	34.55	34.65	2,059,492	-0.07(-0.20%)
Dec 20, 2005	34.91	34.92	34.58	34.72	3,857,230	+0.48(+1.39%)
Dec 19, 2005	34.40	34.47	34.12	34.24	2,905,769	-0.16(-0.46%)
Dec 16, 2005	34.15	34.65	34.18	34.40	4,667,415	+0.25(+0.73%)
Dec 15, 2005	34.37	34.42	34.00	34.15	3,037,764	-0.22(-0.63%)
Dec 14, 2005	34.47	34.71	34.26	34.36	3,136,072	-0.16(-0.46%)
Dec 13, 2005	34.03	34.56	33.94	34.52	3,240,052	+0.47(+1.38%)
Dec 12, 2005	34.01	34.26	33.78	34.05	2,456,679	+0.16(+0.48%)
Dec 09, 2005	33.91	34.05	33.75	33.89	2,261,780	+0.09(+0.28%)
Dec 08, 2005	33.84	34.10	33.75	33.79	3,243,318	-0.11(-0.33%)
Dec 07, 2005	34.39	34.39	33.89	33.90	2,973,657	-0.80(-2.30%)
Dec 06, 2005	34.68	34.99	34.63	34.70	2,315,919	+0.14(+0.40%)
Dec 05, 2005	34.65	34.72	34.45	34.56	1,610,745	-0.09(-0.27%)
Dec 02, 2005	34.64	34.81	34.53	34.65	2,528,004	-0.12(-0.35%)
Dec 01, 2005	34.32	34.90	34.33	34.78	2,760,541	+0.46(+1.34%)
Nov 30, 2005	34.74	34.83	34.28	34.32	3,566,257	-0.25(-0.72%)
Nov 29, 2005	34.42	34.79	34.22	34.57	2,575,783	+0.42(+1.23%)
Nov 28, 2005	34.59	34.64	34.10	34.15	2,345,996	-0.23(-0.68%)
Nov 25, 2005	34.19	34.46	34.18	34.38	1,763,020	+0.30(+0.87%)
Nov 23, 2005	34.04	34.28	33.80	34.08	2,175,846	+0.01(+0.02%)
Nov 22, 2005	34.60	34.60	33.96	34.08	6,024,139	-0.77(-2.22%)
Nov 21, 2005	34.89	35.11	34.64	34.85	2,768,447	+0.03(+0.10%)
Nov 18, 2005	35.15	35.16	34.52	34.82	2,395,665	+0.04(+0.12%)
Nov 17, 2005	34.54	34.83	34.46	34.78	1,927,841	+0.24(+0.71%)
Nov 16, 2005	34.54	34.68	34.39	34.53	2,620,984	-0.04(-0.12%)
Nov 15, 2005	34.83	34.90	34.53	34.57	3,165,977	-0.26(-0.75%)
Nov 14, 2005	34.91	35.07	34.71	34.83	4,486,782	+0.48(+1.39%)
Nov 11, 2005	34.20	34.51	34.15	34.36	2,156,941	+0.01(+0.03%)
Nov 10, 2005	33.75	34.46	33.66	34.35	2,884,973	+0.50(+1.48%)
Nov 09, 2005	33.76	34.18	33.57	33.85	3,250,192	+0.48(+1.45%)
Nov 08, 2005	33.47	33.66	33.36	33.36	3,695,330	-0.10(-0.31%)
Nov 07, 2005	32.93	33.59	32.97	33.47	4,428,346	+0.54(+1.64%)
Nov 04, 2005	33.16	33.35	32.93	32.93	3,790,545	-0.15(-0.46%)
Nov 03, 2005	32.73	33.19	32.73	33.08	5,279,608	+0.36(+1.10%)
Nov 02, 2005	32.38	32.81	32.38	32.72	5,220,142	+0.15(+0.46%)
Nov 01, 2005	32.93	33.15	32.35	32.57	6,302,909	-0.51(-1.53%)
Oct 31, 2005	33.46	33.46	32.93	33.07	4,963,371	-0.29(-0.85%)
Oct 28, 2005	32.96	33.37	32.84	33.36	4,274,353	+0.52(+1.58%)
Oct 27, 2005	32.78	33.12	32.70	32.84	2,700,043	-0.03(-0.11%)
Oct 26, 2005	33.05	33.16	32.76	32.87	4,194,091	-0.24(-0.74%)
Oct 25, 2005	33.54	33.95	32.92	33.12	5,153,113	-0.70(-2.08%)
Oct 24, 2005	33.75	34.33	33.64	33.82	5,714,090	+0.76(+2.31%)
Oct 21, 2005	33.34	33.37	32.89	33.06	4,541,779	-0.13(-0.40%)
Oct 20, 2005	33.42	33.53	33.10	33.19	4,025,660	-0.29(-0.85%)
Oct 19, 2005	33.19	33.50	33.08	33.48	4,093,376	+0.30(+0.91%)
Oct 18, 2005	33.12	33.25	33.02	33.18	2,959,564	+0.09(+0.26%)
Oct 17, 2005	33.25	33.28	33.04	33.09	3,286,800	-0.22(-0.65%)
Oct 14, 2005	33.25	33.45	32.86	33.30	3,831,277	+0.19(+0.58%)
Oct 13, 2005	33.05	33.34	32.79	33.11	3,463,996	-0.28(-0.84%)
Oct 12, 2005	33.54	33.70	33.34	33.39	3,182,133	-0.23(-0.68%)
Oct 11, 2005	33.66	33.87	33.46	33.62	2,192,002	-0.13(-0.40%)
Oct 10, 2005	34.02	34.10	33.61	33.75	2,212,798	-0.16(-0.48%)
Oct 07, 2005	33.86	34.02	33.69	33.92	2,777,384	+0.20(+0.59%)
Oct 06, 2005	33.57	33.86	33.46	33.72	4,492,109	-0.18(-0.53%)
Oct 05, 2005	34.55	34.67	33.90	33.90	2,849,397	-0.65(-1.89%)
Oct 04, 2005	34.60	34.85	33.92	34.55	3,462,965	+0.13(+0.39%)

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.